PACCAR Inc (PCAR) Price History
Daily open, high, low, close and volume for PACCAR Inc (PCAR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €97.72 | €98.07 | €97.08 | €97.08 | 102 |
| 2026-10-08 | €95.28 | €95.57 | €95.00 | €95.13 | 204 |
| 2026-10-07 | €97.13 | €97.59 | €95.36 | €95.36 | 0 |
| 2026-10-06 | €97.84 | €97.84 | €97.14 | €97.63 | 27 |
| 2026-10-05 | €97.94 | €97.94 | €97.53 | €97.70 | 102 |
| 2026-10-02 | €97.94 | €98.52 | €97.94 | €98.52 | 0 |
| 2026-10-01 | €97.08 | €97.83 | €96.89 | €97.83 | 0 |
| 2026-09-30 | €98.84 | €98.84 | €97.69 | €97.69 | 0 |
| 2026-09-29 | €98.18 | €98.64 | €98.06 | €98.06 | 97 |
| 2026-09-28 | €97.51 | €98.11 | €97.32 | €97.76 | 194 |
| 2026-09-25 | €97.35 | €98.18 | €97.35 | €98.18 | 97 |
| 2026-09-24 | €98.63 | €98.72 | €97.90 | €97.90 | 2 |
| 2026-09-23 | €99.85 | €99.89 | €98.70 | €98.70 | 0 |
| 2026-09-22 | €100.10 | €101.82 | €98.50 | €98.50 | 194 |
| 2026-09-21 | €101.70 | €101.88 | €99.84 | €99.84 | 0 |
| 2026-09-18 | €102.50 | €102.50 | €100.32 | €100.32 | 97 |
| 2026-09-17 | €103.78 | €104.02 | €103.06 | €103.06 | 0 |
| 2026-09-16 | €106.32 | €106.60 | €104.82 | €104.82 | 10 |
| 2026-09-15 | €106.12 | €106.20 | €105.16 | €105.54 | 60 |
| 2026-09-14 | €106.12 | €106.20 | €104.58 | €105.20 | 3 |
| 2026-09-11 | €106.06 | €106.96 | €106.06 | €106.26 | 0 |
| 2026-09-10 | €106.08 | €106.22 | €105.30 | €105.60 | 291 |
| 2026-09-09 | €105.26 | €105.72 | €104.08 | €104.08 | 97 |
| 2026-09-08 | €106.52 | €106.94 | €105.74 | €105.74 | 0 |
| 2026-09-07 | €106.94 | €106.94 | €106.56 | €106.56 | 0 |
| 2026-09-04 | €107.20 | €107.80 | €107.20 | €107.34 | 0 |
| 2026-09-03 | €105.34 | €106.06 | €105.32 | €106.06 | 0 |
| 2026-09-02 | €105.92 | €105.92 | €105.20 | €105.78 | 97 |
| 2026-09-01 | €107.08 | €107.08 | €105.84 | €106.46 | 97 |
| 2026-08-31 | €108.00 | €108.14 | €106.84 | €106.84 | 0 |
| 2026-08-28 | €108.86 | €109.58 | €108.04 | €108.04 | 97 |
| 2026-08-27 | €111.06 | €111.06 | €109.30 | €109.30 | 2 |
| 2026-08-26 | €110.88 | €111.24 | €110.80 | €111.24 | 0 |
| 2026-08-25 | €111.70 | €111.90 | €111.36 | €111.36 | 0 |
| 2026-08-24 | €112.20 | €113.12 | €111.90 | €111.90 | 0 |
| 2026-08-21 | €110.34 | €112.18 | €110.34 | €112.18 | 194 |
| 2026-08-20 | €109.04 | €111.04 | €108.32 | €111.04 | 97 |
| 2026-08-19 | €110.64 | €110.64 | €109.84 | €109.84 | 97 |
| 2026-08-18 | €112.98 | €113.06 | €110.98 | €110.98 | 97 |
| 2026-08-17 | €112.78 | €112.92 | €112.52 | €112.84 | 98 |
| 2026-08-14 | €113.34 | €113.34 | €112.02 | €112.98 | 97 |
| 2026-08-13 | €113.90 | €113.96 | €112.28 | €112.28 | 97 |
| 2026-08-12 | €114.58 | €115.30 | €113.44 | €113.44 | 97 |
| 2026-08-11 | €115.20 | €115.20 | €115.20 | €115.20 | 0 |
| 2026-08-10 | €115.20 | €115.72 | €113.06 | €115.20 | 174 |
| 2026-08-07 | €114.52 | €114.60 | €111.66 | €113.98 | 298 |
| 2026-08-06 | €115.96 | €116.86 | €113.10 | €115.06 | 199 |
| 2026-08-05 | €118.10 | €118.98 | €115.78 | €115.78 | 234 |
| 2026-08-04 | €115.00 | €116.22 | €114.76 | €115.80 | 397 |
| 2026-08-03 | €115.70 | €117.00 | €112.16 | €115.92 | 851 |
| 2026-07-31 | €116.66 | €117.00 | €115.34 | €115.34 | 199 |
| 2026-07-30 | €117.68 | €117.70 | €114.00 | €114.58 | 211 |
| 2026-07-29 | €122.00 | €123.00 | €118.88 | €118.88 | 195 |
| 2026-07-28 | €117.40 | €121.00 | €115.84 | €116.02 | 601 |
| 2026-07-27 | €116.88 | €117.64 | €116.12 | €116.12 | 207 |
| 2026-07-24 | €115.06 | €117.36 | €115.06 | €117.36 | 97 |
| 2026-07-23 | €115.02 | €116.96 | €115.02 | €116.96 | 97 |
| 2026-07-22 | €110.28 | €113.62 | €110.20 | €113.62 | 0 |
| 2026-07-21 | €109.42 | €112.18 | €109.22 | €109.84 | 121 |
| 2026-07-20 | €110.22 | €110.66 | €109.76 | €109.76 | 0 |
| 2026-07-17 | €110.50 | €111.16 | €110.22 | €111.16 | 0 |
| 2026-07-16 | €107.40 | €110.22 | €107.38 | €110.22 | 0 |
| 2026-07-15 | €108.94 | €109.26 | €108.22 | €108.30 | 0 |
| 2026-07-14 | €108.84 | €109.24 | €107.82 | €107.82 | 0 |
| 2026-07-13 | €109.14 | €109.56 | €108.38 | €109.56 | 0 |
| 2026-07-10 | €107.76 | €109.80 | €107.54 | €109.80 | 0 |
| 2026-07-09 | €107.22 | €107.84 | €107.06 | €107.52 | 0 |
| 2026-07-08 | €108.56 | €108.56 | €106.70 | €106.70 | 0 |
| 2026-07-07 | €110.20 | €110.42 | €107.68 | €107.68 | 0 |
| 2026-07-06 | €104.82 | €108.12 | €104.64 | €108.12 | 0 |
| 2026-07-03 | €104.58 | €104.58 | €104.24 | €104.44 | 0 |
| 2026-07-02 | €106.16 | €106.40 | €105.08 | €105.08 | 0 |
| 2026-07-01 | €104.96 | €106.42 | €104.96 | €106.42 | 0 |
| 2026-06-30 | €105.02 | €105.46 | €104.98 | €105.46 | 0 |
| 2026-06-29 | €106.06 | €106.44 | €103.88 | €103.88 | 0 |
| 2026-06-26 | €106.96 | €106.96 | €105.90 | €106.36 | 0 |
| 2026-06-25 | €102.10 | €106.82 | €102.10 | €106.82 | 0 |
| 2026-06-24 | €103.00 | €104.30 | €102.80 | €104.30 | 0 |
| 2026-06-23 | €104.32 | €104.88 | €104.32 | €104.60 | 0 |
| 2026-06-22 | €103.78 | €106.26 | €103.78 | €106.26 | 0 |
| 2026-06-19 | €103.80 | €103.80 | €103.52 | €103.62 | 0 |
| 2026-06-18 | €101.74 | €105.20 | €101.74 | €105.20 | 0 |
| 2026-06-17 | €104.36 | €104.36 | €103.54 | €104.22 | 0 |
| 2026-06-16 | €104.44 | €105.02 | €104.04 | €105.02 | 0 |
| 2026-06-15 | €103.14 | €104.46 | €102.96 | €104.46 | 0 |
| 2026-06-12 | €101.60 | €102.64 | €101.60 | €102.64 | 0 |
| 2026-06-11 | €99.08 | €99.68 | €99.08 | €99.64 | 0 |
| 2026-06-10 | €102.92 | €102.92 | €100.68 | €100.68 | 0 |
| 2026-06-09 | €102.72 | €102.76 | €101.84 | €101.84 | 0 |
| 2026-06-08 | €100.98 | €102.82 | €100.98 | €102.82 | 0 |
| 2026-06-05 | €101.54 | €102.66 | €101.50 | €102.66 | 0 |
| 2026-06-04 | €99.46 | €100.76 | €99.02 | €100.76 | 0 |
| 2026-06-03 | €97.54 | €99.58 | €97.31 | €99.58 | 0 |
| 2026-06-02 | €93.55 | €96.35 | €93.20 | €96.35 | 0 |
| 2026-06-01 | €94.85 | €95.19 | €92.02 | €92.02 | 0 |
| 2026-05-29 | €96.42 | €96.57 | €94.98 | €94.98 | 0 |
| 2026-05-28 | €96.18 | €96.65 | €95.64 | €96.65 | 0 |
| 2026-05-27 | €96.34 | €96.90 | €96.31 | €96.90 | 0 |
| 2026-05-26 | €94.70 | €95.13 | €94.58 | €94.89 | 0 |
| 2026-05-25 | €94.73 | €95.35 | €94.73 | €94.91 | 37 |
| 2026-05-22 | €94.36 | €94.73 | €94.15 | €94.15 | 0 |
| 2026-05-21 | €96.41 | €96.58 | €93.39 | €93.39 | 0 |
| 2026-05-20 | €94.35 | €95.58 | €94.35 | €95.58 | 0 |
| 2026-05-19 | €95.88 | €96.00 | €94.75 | €94.75 | 0 |
| 2026-05-18 | €95.41 | €95.44 | €94.76 | €94.76 | 0 |
| 2026-05-15 | €96.55 | €96.55 | €95.72 | €95.72 | 0 |
| 2026-05-14 | €95.54 | €96.53 | €95.54 | €96.53 | 0 |
| 2026-05-13 | €96.07 | €96.34 | €95.72 | €95.72 | 0 |
| 2026-05-12 | €95.62 | €95.62 | €95.62 | €95.62 | 0 |
| 2026-05-11 | €97.08 | €97.08 | €95.62 | €95.62 | 0 |
| 2026-05-08 | €97.23 | €97.26 | €97.02 | €97.02 | 0 |
| 2026-05-07 | €99.36 | €99.36 | €97.95 | €97.95 | 0 |
| 2026-05-06 | €96.84 | €98.93 | €96.84 | €98.93 | 0 |
| 2026-05-05 | €98.07 | €98.12 | €96.75 | €96.75 | 0 |
| 2026-05-04 | €98.94 | €98.94 | €98.62 | €98.69 | 0 |
| 2026-04-30 | €101.90 | €103.00 | €101.78 | €102.14 | 0 |
| 2026-04-29 | €102.40 | €103.00 | €101.92 | €101.92 | 0 |
| 2026-04-28 | €108.82 | €109.44 | €103.60 | €103.60 | 194 |
| 2026-04-27 | €108.04 | €108.30 | €107.84 | €108.30 | 0 |
| 2026-04-24 | €108.28 | €108.28 | €107.72 | €107.96 | 0 |
| 2026-04-23 | €106.44 | €108.72 | €106.38 | €108.72 | 90 |
| 2026-04-22 | €108.06 | €108.40 | €107.70 | €107.70 | 0 |
| 2026-04-21 | €109.06 | €109.76 | €108.56 | €108.56 | 0 |
| 2026-04-20 | €106.66 | €108.48 | €106.40 | €108.48 | 0 |
| 2026-04-17 | €105.92 | €107.32 | €105.80 | €107.32 | 0 |
| 2026-04-16 | €104.76 | €105.52 | €104.76 | €105.52 | 0 |
| 2026-04-15 | €106.42 | €106.42 | €103.58 | €103.58 | 0 |
| 2026-04-14 | €108.16 | €108.30 | €107.14 | €107.14 | 0 |
| 2026-04-13 | €108.24 | €109.00 | €107.56 | €107.56 | 0 |
| 2026-04-10 | €108.54 | €108.74 | €108.42 | €108.74 | 0 |
| 2026-04-09 | €106.22 | €107.16 | €105.92 | €107.16 | 0 |
| 2026-04-08 | €103.56 | €105.60 | €103.24 | €105.60 | 0 |
| 2026-04-07 | €102.54 | €102.70 | €101.56 | €101.56 | 0 |
| 2026-04-02 | €100.60 | €101.60 | €100.30 | €101.60 | 0 |
| 2026-04-01 | €100.32 | €101.18 | €99.66 | €101.18 | 0 |
| 2026-03-31 | €98.83 | €99.03 | €98.28 | €99.03 | 0 |
| 2026-03-30 | €98.35 | €98.82 | €98.35 | €98.57 | 0 |
| 2026-03-27 | €100.66 | €100.66 | €98.89 | €98.89 | 0 |
| 2026-03-26 | €100.34 | €100.98 | €99.95 | €100.08 | 0 |
| 2026-03-25 | €101.30 | €101.30 | €100.72 | €101.26 | 0 |
| 2026-03-24 | €98.76 | €100.76 | €98.52 | €100.76 | 0 |
| 2026-03-23 | €95.57 | €98.56 | €95.57 | €98.41 | 0 |
| 2026-03-20 | €97.63 | €97.63 | €96.71 | €96.71 | 0 |
| 2026-03-19 | €100.08 | €100.08 | €97.98 | €97.98 | 0 |
| 2026-03-18 | €100.40 | €100.40 | €99.37 | €99.97 | 0 |
| 2026-03-17 | €100.14 | €100.28 | €99.80 | €99.86 | 0 |
| 2026-03-16 | €101.42 | €101.42 | €99.53 | €99.53 | 0 |
| 2026-03-13 | €101.46 | €102.18 | €101.00 | €101.00 | 0 |
| 2026-03-12 | €101.86 | €102.60 | €101.86 | €102.60 | 0 |
| 2026-03-11 | €102.48 | €102.48 | €101.14 | €101.22 | 0 |
| 2026-03-10 | €104.14 | €104.20 | €102.82 | €103.14 | 0 |
| 2026-03-09 | €102.00 | €102.66 | €100.82 | €102.38 | 0 |
| 2026-03-06 | €106.36 | €106.36 | €104.36 | €104.62 | 0 |
| 2026-03-05 | €107.18 | €107.36 | €105.00 | €105.00 | 0 |
| 2026-03-04 | €104.50 | €108.20 | €104.50 | €108.20 | 0 |
| 2026-03-03 | €105.70 | €105.96 | €105.56 | €105.56 | 0 |
| 2026-03-02 | €106.48 | €106.48 | €105.98 | €105.98 | 0 |
| 2026-02-27 | €104.54 | €104.88 | €104.44 | €104.88 | 0 |
| 2026-02-26 | €105.80 | €106.34 | €105.42 | €105.56 | 0 |
| 2026-02-25 | €107.12 | €107.56 | €105.58 | €105.58 | 0 |
| 2026-02-24 | €107.20 | €107.24 | €106.70 | €106.70 | 0 |
| 2026-02-23 | €107.74 | €108.48 | €106.58 | €106.58 | 0 |
| 2026-02-20 | €106.08 | €106.86 | €105.68 | €106.86 | 0 |
| 2026-02-19 | €106.12 | €106.44 | €105.86 | €106.02 | 0 |
| 2026-02-18 | €107.10 | €107.38 | €107.08 | €107.38 | 0 |
| 2026-02-17 | €107.28 | €107.50 | €107.22 | €107.50 | 0 |
| 2026-02-16 | €107.32 | €107.52 | €107.32 | €107.34 | 0 |
| 2026-02-13 | €105.46 | €106.84 | €105.28 | €106.84 | 0 |
| 2026-02-12 | €109.52 | €109.70 | €106.88 | €106.88 | 0 |
| 2026-02-11 | €106.62 | €108.50 | €106.48 | €108.50 | 0 |
| 2026-02-10 | €106.62 | €106.62 | €106.62 | €106.62 | 0 |
| 2026-02-09 | €107.62 | €107.62 | €106.62 | €106.62 | 0 |
| 2026-02-06 | €107.98 | €108.72 | €107.98 | €107.98 | 0 |
| 2026-02-05 | €109.02 | €109.34 | €108.70 | €108.70 | 0 |
| 2026-02-04 | €108.34 | €110.62 | €108.34 | €110.62 | 0 |
| 2026-02-03 | €105.52 | €108.02 | €105.42 | €108.02 | 0 |
| 2026-02-02 | €102.94 | €104.30 | €102.94 | €104.30 | 0 |
| 2026-01-30 | €102.50 | €102.94 | €102.40 | €102.78 | 0 |
| 2026-01-29 | €102.84 | €103.38 | €102.84 | €103.00 | 0 |
| 2026-01-28 | €100.80 | €103.86 | €100.80 | €103.86 | 0 |
| 2026-01-27 | €102.88 | €102.88 | €99.36 | €99.36 | 106 |
| 2026-01-26 | €103.00 | €103.06 | €101.88 | €101.88 | 11 |
| 2026-01-23 | €105.30 | €105.30 | €103.74 | €103.74 | 0 |
| 2026-01-22 | €106.04 | €106.12 | €105.16 | €105.16 | 0 |
| 2026-01-21 | €102.08 | €103.70 | €101.48 | €103.70 | 0 |
| 2026-01-20 | €102.26 | €102.56 | €101.50 | €102.56 | 33 |
| 2026-01-19 | €103.56 | €103.56 | €103.06 | €103.12 | 0 |
| 2026-01-16 | €105.18 | €105.34 | €104.42 | €104.42 | 0 |
| 2026-01-15 | €102.26 | €105.58 | €102.26 | €105.58 | 0 |
| 2026-01-14 | €102.34 | €103.38 | €102.34 | €103.38 | 0 |
| 2026-01-13 | €101.40 | €101.40 | €101.34 | €101.34 | 0 |
| 2026-01-12 | €101.54 | €101.54 | €100.84 | €100.92 | 0 |
| 2026-01-09 | €101.48 | €101.84 | €101.38 | €101.38 | 0 |
| 2026-01-08 | €98.47 | €101.16 | €98.35 | €101.16 | 0 |
| 2026-01-07 | €100.32 | €100.32 | €99.41 | €99.41 | 0 |
| 2026-01-06 | €97.40 | €101.02 | €97.40 | €101.02 | 0 |
| 2026-01-05 | €95.53 | €95.83 | €95.37 | €95.83 | 0 |
| 2026-01-02 | €93.31 | €94.71 | €93.31 | €94.71 | 0 |
| 2025-12-30 | €94.60 | €94.67 | €94.60 | €94.66 | 0 |
| 2025-12-29 | €94.86 | €95.16 | €94.57 | €94.72 | 0 |
| 2025-12-23 | €95.77 | €95.92 | €95.13 | €95.13 | 0 |
| 2025-12-22 | €95.30 | €95.63 | €95.12 | €95.63 | 0 |
| 2025-12-19 | €95.60 | €95.82 | €94.13 | €95.82 | 0 |
| 2025-12-18 | €94.84 | €94.84 | €94.84 | €94.84 | 0 |
| 2025-12-17 | €95.77 | €95.97 | €94.84 | €94.84 | 0 |
| 2025-12-16 | €95.85 | €95.88 | €95.60 | €95.60 | 0 |
| 2025-12-15 | €95.22 | €95.89 | €95.22 | €95.89 | 0 |
| 2025-12-12 | €96.29 | €97.02 | €95.75 | €95.75 | 0 |
| 2025-12-11 | €96.60 | €96.85 | €96.53 | €96.53 | 0 |
| 2025-12-10 | €93.56 | €94.83 | €93.50 | €94.83 | 0 |
| 2025-12-09 | €94.29 | €94.29 | €93.79 | €93.89 | 0 |
| 2025-12-08 | €94.67 | €95.20 | €94.67 | €95.20 | 0 |
| 2025-12-05 | €93.10 | €94.89 | €92.91 | €94.89 | 0 |
| 2025-12-04 | €93.14 | €94.21 | €93.04 | €94.21 | 0 |
| 2025-12-03 | €91.13 | €91.81 | €90.01 | €91.81 | 0 |
| 2025-12-02 | €89.43 | €89.71 | €89.43 | €89.71 | 0 |
| 2025-12-01 | €90.34 | €90.67 | €89.59 | €90.67 | 0 |
| 2025-11-28 | €90.57 | €91.01 | €90.46 | €91.01 | 0 |
| 2025-11-27 | €90.58 | €90.63 | €90.21 | €90.21 | 0 |
| 2025-11-26 | €90.87 | €90.98 | €90.61 | €90.79 | 0 |
| 2025-11-25 | €88.87 | €90.77 | €88.71 | €90.77 | 0 |
| 2025-11-24 | €89.55 | €89.62 | €89.23 | €89.62 | 0 |
| 2025-11-21 | €84.75 | €88.94 | €84.75 | €88.94 | 0 |
| 2025-11-20 | €84.20 | €85.71 | €84.02 | €85.71 | 0 |
| 2025-11-19 | €83.84 | €83.98 | €83.84 | €83.88 | 0 |
| 2025-11-18 | €80.96 | €83.31 | €80.96 | €83.31 | 0 |
| 2025-11-17 | €82.54 | €82.75 | €82.09 | €82.09 | 0 |
| 2025-11-14 | €83.00 | €83.00 | €82.36 | €82.36 | 0 |
| 2025-11-13 | €84.81 | €84.81 | €84.22 | €84.22 | 0 |
| 2025-11-12 | €84.39 | €85.53 | €84.39 | €85.53 | 0 |
| 2025-11-11 | €84.94 | €84.94 | €84.94 | €84.94 | 0 |
| 2025-11-10 | €85.37 | €85.92 | €84.94 | €84.94 | 0 |
| 2025-11-07 | €85.38 | €85.38 | €84.69 | €84.69 | 0 |
| 2025-11-06 | €87.26 | €87.57 | €85.72 | €85.72 | 0 |
| 2025-11-05 | €84.41 | €85.25 | €84.39 | €85.25 | 0 |
| 2025-11-04 | €83.90 | €84.30 | €83.90 | €84.30 | 0 |
| 2025-11-03 | €85.02 | €85.32 | €84.74 | €84.74 | 0 |
| 2025-10-31 | €84.96 | €85.44 | €84.96 | €85.34 | 0 |
| 2025-10-30 | €84.59 | €85.88 | €84.36 | €85.88 | 0 |
| 2025-10-29 | €85.21 | €85.40 | €84.98 | €85.40 | 0 |
| 2025-10-28 | €86.63 | €86.98 | €86.13 | €86.13 | 0 |
| 2025-10-27 | €86.65 | €86.79 | €86.25 | €86.25 | 0 |
| 2025-10-24 | €85.74 | €85.77 | €85.65 | €85.77 | 0 |
| 2025-10-23 | €86.02 | €86.40 | €85.92 | €85.92 | 0 |
| 2025-10-22 | €86.04 | €88.04 | €86.04 | €88.04 | 0 |
| 2025-10-21 | €82.88 | €86.42 | €82.88 | €86.42 | 236 |
| 2025-10-20 | €82.72 | €83.47 | €81.75 | €83.47 | 118 |
| 2025-10-17 | €81.11 | €81.11 | €79.79 | €80.10 | 0 |
| 2025-10-16 | €82.02 | €82.42 | €81.50 | €81.50 | 0 |
| 2025-10-15 | €81.94 | €82.17 | €81.94 | €81.99 | 0 |
| 2025-10-14 | €80.19 | €81.01 | €80.07 | €81.01 | 0 |
| 2025-10-13 | €81.19 | €81.19 | €80.77 | €80.77 | 0 |
| 2025-10-10 | €82.38 | €82.60 | €80.47 | €80.47 | 0 |
| 2025-10-09 | €82.41 | €82.62 | €82.23 | €82.52 | 0 |