PACCAR Inc.$134.10AZO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $2,969.00 | $3,037.86 | $2,945.37 | $3,028.03 | +1.26% | 160.66K |
| Aug 3, 2026 | $3,030.99 | $3,061.77 | $2,985.83 | $2,990.27 | -0.86% | 180.96K |
| Jul 31, 2026 | $2,990.00 | $3,040.15 | $2,979.11 | $3,016.25 | +0.32% | 121.20K |
| Jul 30, 2026 | $3,110.98 | $3,110.98 | $2,983.93 | $3,006.57 | -4.32% | 182.08K |
| Jul 29, 2026 | $3,083.28 | $3,172.07 | $3,071.20 | $3,142.17 | +0.75% | 146.72K |
| Jul 28, 2026 | $3,100.00 | $3,169.98 | $3,091.52 | $3,118.80 | +1.42% | 123.45K |
| Jul 27, 2026 | $2,989.53 | $3,090.62 | $2,963.50 | $3,075.26 | +3.98% | 138.44K |
| Jul 24, 2026 | $2,923.00 | $2,959.99 | $2,917.15 | $2,957.41 | +1.16% | 137.35K |
| Jul 23, 2026 | $2,967.16 | $2,968.50 | $2,902.20 | $2,923.50 | -1.65% | 129.14K |
| Jul 22, 2026 | $3,027.50 | $3,053.00 | $2,961.00 | $2,972.45 | -1.35% | 123.22K |
| Jul 21, 2026 | $3,050.00 | $3,133.79 | $2,991.50 | $3,013.03 | +0.63% | 160.22K |
| Jul 20, 2026 | $3,064.19 | $3,078.95 | $2,986.78 | $2,994.13 | -1.72% | 138.14K |
| Jul 17, 2026 | $3,076.90 | $3,124.84 | $3,015.00 | $3,046.44 | -0.51% | 160.91K |
| Jul 16, 2026 | $3,004.67 | $3,073.75 | $2,988.00 | $3,062.16 | +3.08% | 147.98K |
| Jul 15, 2026 | $3,017.05 | $3,061.97 | $2,944.52 | $2,970.57 | -2.03% | 211.65K |
| Jul 14, 2026 | $3,046.29 | $3,074.76 | $3,007.36 | $3,032.07 | -1.52% | 195.58K |
| Jul 13, 2026 | $3,103.00 | $3,130.00 | $3,056.19 | $3,078.98 | +0.21% | 175.91K |
| Jul 10, 2026 | $3,011.66 | $3,074.99 | $2,978.00 | $3,072.64 | +2.07% | 204.06K |
| Jul 9, 2026 | $3,045.99 | $3,072.23 | $2,992.89 | $3,010.39 | -1.95% | 238.87K |
| Jul 8, 2026 | $3,060.00 | $3,094.10 | $3,047.73 | $3,070.17 | -0.15% | 265.53K |
| Jul 7, 2026 | $3,009.00 | $3,093.70 | $2,986.47 | $3,074.86 | +3.96% | 305.19K |
| Jul 6, 2026 | $3,140.57 | $3,150.10 | $2,949.43 | $2,957.71 | -6.38% | 339.60K |
| Jul 2, 2026 | $3,233.75 | $3,235.15 | $3,124.90 | $3,159.28 | -1.83% | 182.07K |
| Jul 1, 2026 | $3,200.00 | $3,239.14 | $3,183.12 | $3,218.15 | +0.69% | 446.97K |
| Jun 30, 2026 | $3,167.25 | $3,200.00 | $3,125.40 | $3,195.94 | +1.34% | 672.30K |
| Jun 29, 2026 | $3,162.23 | $3,222.81 | $3,142.73 | $3,153.62 | +0.80% | 691.08K |
| Jun 26, 2026 | $3,074.15 | $3,172.69 | $3,074.15 | $3,128.70 | +2.28% | 900.50K |
| Jun 25, 2026 | $3,075.26 | $3,134.59 | $3,050.03 | $3,059.04 | -0.93% | 720.83K |
| Jun 24, 2026 | $3,060.80 | $3,134.36 | $3,024.95 | $3,087.77 | +1.36% | 931.24K |
| Jun 23, 2026 | $2,983.90 | $3,079.20 | $2,966.97 | $3,046.46 | +3.30% | 819.01K |
| Jun 22, 2026 | $3,022.00 | $3,032.50 | $2,949.06 | $2,949.06 | -3.77% | 1.00M |
| Jun 18, 2026 | $3,083.31 | $3,116.46 | $3,050.01 | $3,064.48 | +0.16% | 1.04M |
| Jun 17, 2026 | $3,129.00 | $3,165.51 | $3,037.32 | $3,059.63 | -2.18% | 596.41K |
| Jun 16, 2026 | $3,119.33 | $3,144.89 | $3,073.67 | $3,127.79 | +0.72% | 622.05K |
| Jun 15, 2026 | $3,140.39 | $3,170.12 | $3,101.51 | $3,105.48 | -0.35% | 205.40K |
| Jun 12, 2026 | $3,100.00 | $3,135.00 | $3,050.39 | $3,116.30 | +1.13% | 142.52K |
| Jun 11, 2026 | $3,110.20 | $3,147.96 | $3,060.00 | $3,081.62 | -0.91% | 159.12K |
| Jun 10, 2026 | $3,154.30 | $3,177.12 | $3,110.00 | $3,110.05 | -0.88% | 149.59K |
| Jun 9, 2026 | $3,082.56 | $3,162.19 | $3,055.55 | $3,137.75 | +2.07% | 385.51K |
| Jun 8, 2026 | $3,103.05 | $3,105.00 | $3,055.00 | $3,074.04 | -1.36% | 717.74K |
| Jun 5, 2026 | $3,100.00 | $3,142.48 | $3,089.17 | $3,116.43 | +1.12% | 408.06K |
| Jun 4, 2026 | $3,089.99 | $3,154.27 | $3,052.65 | $3,081.94 | +0.66% | 402.92K |
| Jun 3, 2026 | $3,010.17 | $3,073.00 | $3,008.44 | $3,061.65 | +1.07% | 395.08K |
| Jun 2, 2026 | $3,014.09 | $3,044.15 | $2,974.85 | $3,029.36 | +0.28% | 199.15K |
| Jun 1, 2026 | $2,942.06 | $3,046.43 | $2,928.11 | $3,020.95 | +2.92% | 447.06K |
| May 29, 2026 | $2,989.14 | $3,007.00 | $2,931.65 | $2,935.19 | -2.39% | 494.57K |
| May 28, 2026 | $2,990.01 | $3,034.99 | $2,945.00 | $3,007.08 | -0.67% | 556.98K |
| May 27, 2026 | $3,100.26 | $3,110.74 | $2,986.01 | $3,027.48 | -2.34% | 308.38K |
| May 26, 2026 | $3,215.01 | $3,237.05 | $3,001.00 | $3,100.11 | -8.99% | 554.86K |
| May 22, 2026 | $3,421.40 | $3,496.76 | $3,382.46 | $3,406.50 | -0.92% | 512.01K |
| May 21, 2026 | $3,398.78 | $3,491.59 | $3,390.99 | $3,438.18 | +0.55% | 293.44K |
| May 20, 2026 | $3,323.43 | $3,438.04 | $3,309.73 | $3,419.36 | +2.15% | 358.59K |
| May 19, 2026 | $3,346.67 | $3,394.44 | $3,313.02 | $3,347.28 | -0.55% | 229.90K |
| May 18, 2026 | $3,324.19 | $3,374.97 | $3,280.00 | $3,365.74 | +1.34% | 293.26K |
| May 15, 2026 | $3,389.06 | $3,409.86 | $3,313.51 | $3,321.15 | -1.73% | 273.55K |
| May 14, 2026 | $3,405.94 | $3,429.95 | $3,370.28 | $3,379.52 | +0.38% | 301.35K |
| May 13, 2026 | $3,440.00 | $3,440.00 | $3,302.44 | $3,366.79 | -1.26% | 281.64K |
| May 12, 2026 | $3,447.60 | $3,450.81 | $3,353.75 | $3,409.81 | -0.52% | 359.96K |
| May 11, 2026 | $3,477.71 | $3,480.04 | $3,409.42 | $3,427.80 | -1.96% | 280.46K |
| May 8, 2026 | $3,554.44 | $3,561.16 | $3,485.00 | $3,496.19 | — | 231.51K |
