PACCAR Inc.$134.10HMC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $29.92 | $30.24 | $29.69 | $30.12 | +1.76% | 1.39M |
| Aug 3, 2026 | $30.03 | $30.09 | $29.59 | $29.60 | -1.69% | 1.23M |
| Jul 31, 2026 | $30.64 | $30.64 | $29.91 | $30.11 | -1.99% | 1.20M |
| Jul 30, 2026 | $30.61 | $30.80 | $30.43 | $30.72 | +0.13% | 1.15M |
| Jul 29, 2026 | $30.80 | $31.06 | $30.62 | $30.68 | +1.32% | 1.75M |
| Jul 28, 2026 | $29.43 | $30.39 | $29.43 | $30.28 | +3.95% | 1.86M |
| Jul 27, 2026 | $28.92 | $29.18 | $28.86 | $29.13 | +3.44% | 1.49M |
| Jul 24, 2026 | $28.11 | $28.31 | $28.07 | $28.16 | +0.61% | 869.21K |
| Jul 23, 2026 | $28.35 | $28.56 | $27.92 | $27.99 | -1.89% | 1.02M |
| Jul 22, 2026 | $28.62 | $28.68 | $28.49 | $28.53 | -0.11% | 707.30K |
| Jul 21, 2026 | $28.51 | $28.65 | $28.42 | $28.56 | +1.38% | 1.13M |
| Jul 20, 2026 | $28.30 | $28.50 | $28.14 | $28.17 | +0.04% | 682.04K |
| Jul 17, 2026 | $28.31 | $28.35 | $28.11 | $28.16 | -2.12% | 982.58K |
| Jul 16, 2026 | $28.60 | $28.85 | $28.60 | $28.77 | +3.16% | 995.51K |
| Jul 15, 2026 | $27.95 | $27.96 | $27.70 | $27.89 | -0.71% | 846.25K |
| Jul 14, 2026 | $28.02 | $28.20 | $28.01 | $28.09 | +0.90% | 899.17K |
| Jul 13, 2026 | $27.85 | $28.01 | $27.73 | $27.84 | -0.32% | 909.64K |
| Jul 10, 2026 | $27.78 | $28.06 | $27.75 | $27.93 | +1.23% | 872.85K |
| Jul 9, 2026 | $27.66 | $27.78 | $27.50 | $27.59 | -0.50% | 933.61K |
| Jul 8, 2026 | $28.04 | $28.09 | $27.61 | $27.73 | -2.70% | 997.42K |
| Jul 7, 2026 | $29.08 | $29.13 | $28.49 | $28.50 | -3.81% | 1.48M |
| Jul 6, 2026 | $29.32 | $29.69 | $29.26 | $29.63 | +5.75% | 2.26M |
| Jul 2, 2026 | $28.25 | $28.40 | $27.91 | $28.02 | +2.79% | 3.40M |
| Jul 1, 2026 | $27.14 | $27.38 | $27.00 | $27.26 | +0.55% | 1.80M |
| Jun 30, 2026 | $27.16 | $27.29 | $26.97 | $27.11 | -0.62% | 3.01M |
| Jun 29, 2026 | $27.11 | $27.34 | $27.06 | $27.28 | +1.68% | 1.61M |
| Jun 26, 2026 | $26.67 | $27.01 | $26.67 | $26.83 | +2.64% | 1.21M |
| Jun 25, 2026 | $26.08 | $26.32 | $26.00 | $26.14 | +1.48% | 980.10K |
| Jun 24, 2026 | $25.59 | $25.92 | $25.59 | $25.76 | +0.70% | 2.12M |
| Jun 23, 2026 | $25.71 | $25.75 | $25.55 | $25.58 | -1.58% | 3.65M |
| Jun 22, 2026 | $26.26 | $26.44 | $25.94 | $25.99 | -1.03% | 2.16M |
| Jun 18, 2026 | $26.36 | $26.42 | $26.22 | $26.26 | +0.27% | 2.54M |
| Jun 17, 2026 | $26.54 | $26.71 | $26.17 | $26.19 | -2.46% | 2.38M |
| Jun 16, 2026 | $26.75 | $26.98 | $26.74 | $26.85 | -0.44% | 1.51M |
| Jun 15, 2026 | $27.24 | $27.36 | $26.96 | $26.97 | +2.00% | 1.98M |
| Jun 12, 2026 | $26.55 | $26.56 | $26.35 | $26.44 | -2.33% | 1.39M |
| Jun 11, 2026 | $26.50 | $27.14 | $26.48 | $27.07 | +3.68% | 2.49M |
| Jun 10, 2026 | $26.63 | $26.73 | $26.11 | $26.11 | -2.25% | 1.89M |
| Jun 9, 2026 | $27.04 | $27.13 | $26.45 | $26.71 | -0.96% | 2.71M |
| Jun 8, 2026 | $27.04 | $27.28 | $26.92 | $26.97 | +1.01% | 2.33M |
| Jun 5, 2026 | $27.26 | $27.26 | $26.58 | $26.70 | -4.40% | 1.83M |
| Jun 4, 2026 | $28.10 | $28.25 | $27.90 | $27.93 | +0.79% | 2.60M |
| Jun 3, 2026 | $27.71 | $27.98 | $27.54 | $27.71 | +4.65% | 2.73M |
| Jun 2, 2026 | $26.30 | $26.71 | $26.14 | $26.48 | +0.91% | 2.12M |
| Jun 1, 2026 | $26.29 | $26.30 | $26.09 | $26.24 | -2.78% | 1.79M |
| May 29, 2026 | $27.28 | $27.32 | $26.95 | $26.99 | -1.10% | 1.90M |
| May 28, 2026 | $26.95 | $27.38 | $26.95 | $27.29 | +1.53% | 1.66M |
| May 27, 2026 | $26.66 | $26.93 | $26.64 | $26.88 | +1.74% | 1.30M |
| May 26, 2026 | $26.57 | $26.62 | $26.40 | $26.42 | -0.19% | 1.59M |
| May 22, 2026 | $26.39 | $26.61 | $26.30 | $26.47 | +0.80% | 1.41M |
| May 21, 2026 | $25.95 | $26.41 | $25.90 | $26.26 | +1.51% | 2.72M |
| May 20, 2026 | $25.47 | $25.91 | $25.40 | $25.87 | +2.17% | 1.87M |
| May 19, 2026 | $25.18 | $25.46 | $25.12 | $25.32 | +0.44% | 2.13M |
| May 18, 2026 | $25.53 | $25.61 | $25.10 | $25.21 | -3.71% | 4.38M |
| May 15, 2026 | $26.45 | $26.66 | $26.17 | $26.18 | +1.99% | 3.56M |
| May 14, 2026 | $24.97 | $25.81 | $24.92 | $25.67 | +5.33% | 2.70M |
| May 13, 2026 | $24.12 | $24.52 | $24.12 | $24.37 | +1.08% | 1.98M |
| May 12, 2026 | $23.98 | $24.12 | $23.80 | $24.11 | +0.54% | 1.85M |
| May 11, 2026 | $24.02 | $24.10 | $23.95 | $23.98 | -2.16% | 1.87M |
| May 8, 2026 | $24.22 | $24.54 | $24.22 | $24.51 | — | 1.41M |
