PACCAR Stock Price History
NASDAQ: PCARIndustrialsAuto ManufacturingUSD
108.04-1.62 (-1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCAR price history at a glance
The price history for PACCAR (PCAR) on this page begins on March 17, 1980, when the stock closed at $0.7407; it most recently closed at $108.04 on October 5, 2026. The highest price in this record is $139.24, reached on July 27, 2026; the latest close is 22.4% below that peak. Across the 45 complete calendar years in the table, PCAR finished higher in 34 and lower in 11. Its best year was 2003 (+76.2%) and its worst was 2008 (-38.8%).
Over roughly 47 years the share price changed +14486.2%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, PCAR has gained 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $139.24
- Date of high
- Jul 27, 2026
- Low since 1980
- $0.621
- Date of low
- Apr 21, 1980
- 52-week high
- $139.24
- 52-week low
- $92.25
- Last close
- $108.04
PCAR returns
1 week
-1.50%
1 month
-11.36%
3 months
-13.27%
6 months
-15.06%
Year to date
-1.34%
1 year
+13.46%
3 years
+28.97%
5 years
+86.51%
PCAR price return, excluding dividends.
PCAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.04 | -3.16% |
| 2025 | 111.56 | +6.35% |
| 2024 | 104.90 | +7.42% |
| 2023 | 97.65 | +48.00% |
| 2022 | 65.98 | +12.13% |
| 2021 | 58.84 | +2.29% |
| 2020 | 57.52 | +9.59% |
| 2019 | 52.49 | +33.37% |
| 2018 | 39.35 | -16.95% |
| 2017 | 47.39 | +11.24% |
| 2016 | 42.60 | +34.81% |
| 2015 | 31.60 | -30.45% |
| 2014 | 45.43 | +16.24% |
| 2013 | 39.09 | +25.28% |
| 2012 | 31.20 | +24.90% |
| 2011 | 24.98 | -34.65% |
| 2010 | 38.23 | +58.09% |
| 2009 | 24.18 | +17.45% |
| 2008 | 20.59 | -38.79% |
| 2007 | 33.63 | +16.60% |
| 2006 | 28.84 | +40.62% |
| 2005 | 20.51 | -13.98% |
| 2004 | 23.85 | +43.85% |
| 2003 | 16.58 | +76.23% |
| 2002 | 9.41 | +7.16% |
| 2001 | 8.78 | +35.35% |
| 2000 | 6.49 | +11.14% |
| 1999 | 5.84 | +7.75% |
| 1998 | 5.42 | -20.82% |
| 1997 | 6.84 | +55.62% |
| 1996 | 4.40 | +58.46% |
| 1995 | 2.77 | -4.80% |
| 1994 | 2.91 | -27.75% |
| 1993 | 4.03 | +6.99% |
| 1992 | 3.77 | +17.43% |
| 1991 | 3.21 | +53.55% |
| 1990 | 2.09 | -25.73% |
| 1989 | 2.81 | +4.27% |
| 1988 | 2.70 | +43.86% |
| 1987 | 1.88 | +21.92% |
| 1986 | 1.54 | +7.47% |
| 1985 | 1.43 | -3.33% |
| 1984 | 1.48 | -22.08% |
| 1983 | 1.90 | +40.42% |
| 1982 | 1.35 | +11.70% |
| 1981 | 1.21 | +14.49% |
| 1980* | 1.06 | +42.93% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PCAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.47 | 109.82 | 107.61 | 108.04 | -1.48% | |
| 106.26 | 109.69 | 105.44 | 109.66 | +2.62% | |
| 108.58 | 108.66 | 106.52 | 106.86 | -2.25% | |
| 109.18 | 110.33 | 108.71 | 109.32 | -0.04% | |
| 109.05 | 110.05 | 108.04 | 109.36 | -0.29% | |
| 110.51 | 111.22 | 108.56 | 109.68 | -0.24% | |
| 109.67 | 111.73 | 109.27 | 109.94 | +0.12% | |
| 111.57 | 112.05 | 109.50 | 109.81 | -1.78% | |
| 111.71 | 112.41 | 110.85 | 111.80 | +0.13% | |
| 110.37 | 112.22 | 110.37 | 111.65 | +0.31% | |
| 111.07 | 112.77 | 110.88 | 111.31 | +0.58% | |
| 112.09 | 112.78 | 110.17 | 110.67 | -1.27% | |
| 113.25 | 113.89 | 111.90 | 112.09 | -1.59% | |
| 115.33 | 115.78 | 111.90 | 113.90 | -0.72% | |
| 116.06 | 116.70 | 113.77 | 114.73 | -1.15% | |
| 117.36 | 117.85 | 114.07 | 116.06 | -1.11% | |
| 119.36 | 119.76 | 117.08 | 117.36 | -0.73% | |
| 123.56 | 123.56 | 117.00 | 118.22 | -3.46% | |
| 122.81 | 123.20 | 121.43 | 122.46 | -0.33% | |
| 120.89 | 122.99 | 119.77 | 122.86 | +0.11% | |
| 124.45 | 124.58 | 122.47 | 122.73 | +0.13% | |
| 122.69 | 123.37 | 121.83 | 122.57 | +0.57% | |
| 121.74 | 122.50 | 120.44 | 121.88 | -0.51% | |
| 123.96 | 124.67 | 122.40 | 122.50 | -1.76% | |
| 125.28 | 126.49 | 124.15 | 124.70 | +0.15% | |
| 122.93 | 124.64 | 122.19 | 124.51 | +1.95% | |
| 122.60 | 123.41 | 121.18 | 122.13 | -0.26% | |
| 124.00 | 124.39 | 121.81 | 122.45 | -1.35% | |
| 124.94 | 126.00 | 123.64 | 124.13 | -0.97% | |
| 127.77 | 127.77 | 124.51 | 125.34 | -0.95% | |
| 128.29 | 129.23 | 126.24 | 126.54 | -2.08% | |
| 129.95 | 130.97 | 128.97 | 129.23 | +0.01% | |
| 130.83 | 130.83 | 128.92 | 129.22 | -0.55% | |
| 131.84 | 132.43 | 129.20 | 129.94 | -0.83% | |
| 130.40 | 132.31 | 129.35 | 131.03 | +1.62% | |
| 126.75 | 129.87 | 126.22 | 128.94 | +1.15% | |
| 129.05 | 129.17 | 127.06 | 127.47 | -0.43% | |
| 131.05 | 131.18 | 127.93 | 128.02 | -2.16% | |
| 130.16 | 131.33 | 129.53 | 130.84 | +0.04% | |
| 130.09 | 131.17 | 129.42 | 130.79 | +0.05% | |
| 131.67 | 131.69 | 128.93 | 130.72 | -0.26% | |
| 133.11 | 133.71 | 129.70 | 131.06 | -1.11% | |
| 131.00 | 133.03 | 130.98 | 132.53 | +0.98% | |
| 133.03 | 133.30 | 129.86 | 131.24 | -1.40% | |
| 131.76 | 133.23 | 130.91 | 133.11 | +0.80% | |
| 134.87 | 135.40 | 131.50 | 132.06 | -0.96% | |
| 135.30 | 136.76 | 133.08 | 133.34 | -1.93% | |
| 129.78 | 136.61 | 129.78 | 135.96 | +2.95% | |
| 134.33 | 134.84 | 131.77 | 132.06 | -0.47% | |
| 136.21 | 136.21 | 132.12 | 132.68 | -0.81% | |
| 134.93 | 134.93 | 131.42 | 133.76 | -0.08% | |
| 137.65 | 138.58 | 133.61 | 133.87 | -3.14% | |
| 131.94 | 139.24 | 131.40 | 138.21 | +3.57% | |
| 132.82 | 134.27 | 131.42 | 133.44 | +0.91% | |
| 130.72 | 133.90 | 130.46 | 132.24 | +1.14% | |
| 130.64 | 133.49 | 130.50 | 130.75 | -0.27% | |
| 127.00 | 131.85 | 126.82 | 131.11 | +3.85% | |
| 125.52 | 126.88 | 124.38 | 126.25 | +1.54% | |
| 126.79 | 127.14 | 124.29 | 124.33 | -1.48% | |
| 126.42 | 128.26 | 124.85 | 126.20 | -0.37% | |
| 123.71 | 126.80 | 123.19 | 126.67 | +2.86% | |
| 124.42 | 124.63 | 122.40 | 123.15 | -0.64% | |
| 124.45 | 125.50 | 122.66 | 123.94 | -0.26% | |
| 125.42 | 126.24 | 123.92 | 124.26 | -0.25% | |
| 122.92 | 125.59 | 122.92 | 124.57 | +1.05% | |
| 122.56 | 124.16 | 121.30 | 123.28 | +0.64% | |
| 123.66 | 123.71 | 121.51 | 122.50 | -1.57% | |
| 125.55 | 126.24 | 122.90 | 124.46 | -1.15% | |
| 120.91 | 126.05 | 120.46 | 125.91 | +5.36% | |
| 121.24 | 121.73 | 118.66 | 119.50 | -1.44% | |
| 120.07 | 121.85 | 119.00 | 121.24 | +0.93% | |
| 119.60 | 121.81 | 119.01 | 120.12 | +0.43% | |
| 120.24 | 120.24 | 118.38 | 119.60 | -0.89% | |
| 121.00 | 121.83 | 119.54 | 120.68 | -0.82% | |
| 117.86 | 123.03 | 117.86 | 121.68 | +3.97% | |
| 117.40 | 118.53 | 116.32 | 117.03 | +0.21% | |
| 120.03 | 120.03 | 116.76 | 116.78 | -2.78% | |
| 119.30 | 121.59 | 119.01 | 120.12 | +0.98% | |
| 118.41 | 120.92 | 118.02 | 118.95 | +1.37% | |
| 120.30 | 121.15 | 116.36 | 117.34 | -3.06% | |
| 121.34 | 122.58 | 120.97 | 121.04 | +0.29% | |
| 120.64 | 121.84 | 119.74 | 120.69 | +1.83% | |
| 118.25 | 119.10 | 117.00 | 118.52 | +0.80% | |
| 114.65 | 118.17 | 114.15 | 117.58 | +3.15% | |
| 119.43 | 120.95 | 113.94 | 113.99 | -4.76% | |
| 118.63 | 120.60 | 116.73 | 119.69 | +1.06% | |
| 117.26 | 119.23 | 116.17 | 118.44 | +1.51% | |
| 117.62 | 118.73 | 116.19 | 116.68 | -1.18% | |
| 115.82 | 118.76 | 114.56 | 118.07 | +3.23% | |
| 113.30 | 115.80 | 112.68 | 114.38 | +1.32% | |
| 109.82 | 114.05 | 109.82 | 112.89 | +3.12% | |
| 108.88 | 109.70 | 106.77 | 109.47 | -0.82% | |
| 110.16 | 112.21 | 110.16 | 110.37 | -1.65% | |
| 111.60 | 113.07 | 110.61 | 112.22 | -0.04% | |
| 112.61 | 113.82 | 112.03 | 112.26 | +0.22% | |
| 110.97 | 112.02 | 110.23 | 112.01 | +2.43% | |
| 109.51 | 109.96 | 108.46 | 109.35 | +0.01% | |
| 110.74 | 110.74 | 107.78 | 109.34 | -2.06% | |
| 109.53 | 112.35 | 108.60 | 111.64 | +2.07% | |
| 110.97 | 111.21 | 108.73 | 109.38 | -2.06% | |
| 110.90 | 111.84 | 109.50 | 111.68 | +1.23% | |
| 112.08 | 112.35 | 109.83 | 110.32 | -2.02% | |
| 112.45 | 113.25 | 111.93 | 112.60 | +0.73% | |
| 112.46 | 113.13 | 111.56 | 111.78 | -1.11% | |
| 112.81 | 113.38 | 111.23 | 113.03 | +0.06% | |
| 114.16 | 114.56 | 112.24 | 112.96 | -1.18% | |
| 114.46 | 114.92 | 113.56 | 114.31 | +0.23% | |
| 116.26 | 117.39 | 113.97 | 114.05 | -2.11% | |
| 115.49 | 117.10 | 114.82 | 116.51 | +2.72% | |
| 114.82 | 115.04 | 112.69 | 113.42 | -0.83% | |
| 115.29 | 116.57 | 113.87 | 114.37 | -1.47% | |
| 118.70 | 118.99 | 116.02 | 116.08 | -2.29% | |
| 118.46 | 120.22 | 118.12 | 118.80 | +0.56% | |
| 119.60 | 121.70 | 117.87 | 118.14 | -1.23% | |
| 128.30 | 128.30 | 118.42 | 119.61 | -5.97% | |
| 125.71 | 128.58 | 125.56 | 127.20 | +0.16% | |
| 126.61 | 127.73 | 125.20 | 127.00 | +0.02% | |
| 126.46 | 128.71 | 126.11 | 126.97 | +1.36% | |
| 126.54 | 127.89 | 124.53 | 125.27 | -0.72% | |
| 128.19 | 129.31 | 125.25 | 126.18 | -1.66% | |
| 126.11 | 128.49 | 125.62 | 128.31 | +1.63% | |
| 125.85 | 127.89 | 125.00 | 126.25 | +1.51% | |
| 123.10 | 125.00 | 123.10 | 124.37 | +0.72% | |
| 125.24 | 125.27 | 121.81 | 123.48 | -1.55% | |
| 127.01 | 127.09 | 123.61 | 125.43 | -1.53% | |
| 127.19 | 127.50 | 125.63 | 127.38 | +0.15% | |
| 127.39 | 127.94 | 126.47 | 127.19 | +0.11% | |
| 124.18 | 127.30 | 123.72 | 127.05 | +2.30% | |
| 120.30 | 124.43 | 120.30 | 124.19 | +5.07% | |
| 117.68 | 118.46 | 117.00 | 118.20 | -0.10% | |
| 117.88 | 118.69 | 117.44 | 118.32 | 0.00% | |
| 115.72 | 118.59 | 115.24 | 118.32 | +0.57% | |
| 115.78 | 118.00 | 115.78 | 117.65 | +1.86% | |
| 113.77 | 116.39 | 113.11 | 115.50 | +2.69% | |
| 114.01 | 114.01 | 112.03 | 112.47 | -0.25% | |
| 115.19 | 115.23 | 112.54 | 112.75 | -2.24% | |
| 116.09 | 117.07 | 115.04 | 115.33 | -0.87% | |
| 116.97 | 117.59 | 116.21 | 116.34 | +0.47% | |
| 113.11 | 117.02 | 112.99 | 115.80 | +1.29% | |
| 114.55 | 115.08 | 112.85 | 114.32 | +2.75% | |
| 112.62 | 113.37 | 110.36 | 111.26 | -1.41% | |
| 114.42 | 114.77 | 112.16 | 112.85 | -1.60% | |
| 115.43 | 116.00 | 114.00 | 114.69 | -0.64% | |
| 115.71 | 116.69 | 114.50 | 115.43 | -0.17% | |
| 116.23 | 116.51 | 114.15 | 115.63 | +0.25% | |
| 117.82 | 118.09 | 114.94 | 115.34 | -1.27% | |
| 117.33 | 118.88 | 116.68 | 116.82 | -1.10% | |
| 118.30 | 118.57 | 116.78 | 118.12 | -0.76% | |
| 120.27 | 121.20 | 118.79 | 119.02 | -1.37% | |
| 118.79 | 121.17 | 116.55 | 120.67 | +0.20% | |
| 120.87 | 121.78 | 119.94 | 120.43 | -2.36% | |
| 123.19 | 123.55 | 121.11 | 123.34 | -1.26% | |
| 124.56 | 126.08 | 123.75 | 124.92 | +3.08% | |
| 123.05 | 123.05 | 120.58 | 121.19 | -2.60% | |
| 124.64 | 125.41 | 122.12 | 124.43 | -1.32% | |
| 123.09 | 126.17 | 122.67 | 126.09 | +1.62% | |
| 125.17 | 126.06 | 123.66 | 124.08 | -0.40% | |
| 126.71 | 127.24 | 123.89 | 124.58 | -1.32% | |
| 125.93 | 127.17 | 125.53 | 126.25 | +0.15% | |
| 127.84 | 129.96 | 125.04 | 126.06 | -1.87% | |
| 124.14 | 128.48 | 123.82 | 128.46 | +2.85% | |
| 125.12 | 125.33 | 124.00 | 124.90 | -0.22% | |
| 126.81 | 127.17 | 124.90 | 125.17 | -1.07% | |
| 126.81 | 127.75 | 125.98 | 126.52 | -0.38% | |
| 124.80 | 127.59 | 124.40 | 127.00 | +1.73% | |
| 130.37 | 130.70 | 124.67 | 124.84 | -3.58% | |
| 126.73 | 130.19 | 126.63 | 129.48 | +1.90% | |
| 127.18 | 128.00 | 126.40 | 127.07 | -0.15% | |
| 126.73 | 127.74 | 125.31 | 127.26 | -0.07% | |
| 127.62 | 128.94 | 126.34 | 127.35 | -0.05% | |
| 128.10 | 128.77 | 126.44 | 127.42 | -1.06% | |
| 129.22 | 131.88 | 127.98 | 128.78 | +0.69% | |
| 124.85 | 128.42 | 124.85 | 127.90 | +2.64% | |
| 122.04 | 124.71 | 121.84 | 124.61 | +1.38% | |
| 121.89 | 123.27 | 120.88 | 122.91 | -0.33% | |
| 123.24 | 124.16 | 121.75 | 123.32 | +0.21% | |
| 122.61 | 125.36 | 122.11 | 123.06 | +1.86% | |
| 116.50 | 121.44 | 116.50 | 120.81 | -1.06% | |
| 121.69 | 122.56 | 120.28 | 122.11 | +0.09% | |
| 123.27 | 123.79 | 121.41 | 122.00 | -1.26% | |
| 123.62 | 124.53 | 122.84 | 123.56 | +0.24% | |
| 120.04 | 123.99 | 119.95 | 123.26 | +3.25% | |
| 119.81 | 120.76 | 118.88 | 119.38 | -1.63% | |
| 121.98 | 121.99 | 120.38 | 121.36 | -0.46% | |
| 120.03 | 122.65 | 119.48 | 121.92 | +2.45% | |
| 119.45 | 120.53 | 118.58 | 119.00 | -0.36% | |
| 118.46 | 119.64 | 117.44 | 119.43 | +0.82% | |
| 117.75 | 118.63 | 116.72 | 118.46 | -0.29% | |
| 118.16 | 119.02 | 116.67 | 118.80 | +0.51% | |
| 113.82 | 119.05 | 113.82 | 118.20 | +2.52% | |
| 116.77 | 117.52 | 115.14 | 115.30 | -1.52% | |
| 113.49 | 119.21 | 113.33 | 117.08 | +3.68% | |
| 111.53 | 113.13 | 111.30 | 112.92 | +1.22% | |
| 109.79 | 112.18 | 109.00 | 111.56 | +1.87% | |
| 110.89 | 111.00 | 109.38 | 109.51 | -1.31% | |
| 111.23 | 111.50 | 110.68 | 110.96 | -0.43% | |
| 111.72 | 112.13 | 111.08 | 111.44 | -0.31% | |
| 111.52 | 111.92 | 111.14 | 111.79 | +0.25% | |
| 111.85 | 112.03 | 111.30 | 111.51 | -0.19% | |
| 112.73 | 113.06 | 111.67 | 111.72 | -0.97% | |
| 111.89 | 113.11 | 111.45 | 112.81 | +1.11% | |
| 110.94 | 112.70 | 110.06 | 111.57 | +0.06% | |
| 111.91 | 112.49 | 110.71 | 111.50 | -0.12% | |
| 111.69 | 112.49 | 111.08 | 111.63 | -0.47% | |
| 113.32 | 113.70 | 110.74 | 112.16 | -0.71% | |
| 112.59 | 113.38 | 110.94 | 112.96 | +1.25% | |
| 113.24 | 113.82 | 111.49 | 111.56 | -1.09% | |
| 113.48 | 114.50 | 112.17 | 112.79 | -0.61% | |
| 108.55 | 114.08 | 108.41 | 113.48 | +4.20% | |
| 109.02 | 109.96 | 108.49 | 108.91 | -0.74% | |
| 110.67 | 111.41 | 109.29 | 109.72 | -0.55% | |
| 108.37 | 110.64 | 108.07 | 110.33 | +1.69% | |
| 109.04 | 110.28 | 108.35 | 108.50 | -0.04% | |
| 105.56 | 109.30 | 104.82 | 108.54 | +2.50% | |
| 104.15 | 106.22 | 103.71 | 105.89 | +1.85% | |
| 103.98 | 105.77 | 103.72 | 103.97 | -1.38% | |
| 104.78 | 105.75 | 104.41 | 105.42 | +0.45% | |
| 104.65 | 105.69 | 104.14 | 104.95 | +0.03% | |
| 102.97 | 105.43 | 102.53 | 104.92 | +2.40% | |
| 103.08 | 104.17 | 102.29 | 102.46 | -0.51% | |
| 98.36 | 103.56 | 98.08 | 102.99 | +5.52% | |
| 97.59 | 99.50 | 97.05 | 97.60 | +1.15% | |
| 97.03 | 97.88 | 96.20 | 96.49 | -0.53% | |
| 94.39 | 98.35 | 94.00 | 97.00 | +3.03% | |
| 95.71 | 96.27 | 93.86 | 94.15 | -1.51% | |
| 96.55 | 96.55 | 94.98 | 95.59 | -0.99% | |
| 98.22 | 98.94 | 96.45 | 96.55 | -1.95% | |
| 97.82 | 99.97 | 97.57 | 98.47 | +0.46% | |
| 99.12 | 99.60 | 97.89 | 98.02 | -0.97% | |
| 99.09 | 99.63 | 97.72 | 98.98 | +0.29% | |
| 98.14 | 98.97 | 97.16 | 98.69 | +0.42% | |
| 100.77 | 101.62 | 98.01 | 98.28 | -2.44% | |
| 97.35 | 101.13 | 97.18 | 100.74 | +3.94% | |
| 96.77 | 97.68 | 96.22 | 96.92 | -0.55% | |
| 98.16 | 98.52 | 96.42 | 97.46 | -0.96% | |
| 98.00 | 98.99 | 97.13 | 98.40 | -0.43% | |
| 97.72 | 99.80 | 97.00 | 98.82 | +0.62% | |
| 98.79 | 100.88 | 97.53 | 98.21 | -0.97% | |
| 100.35 | 100.85 | 98.93 | 99.17 | -1.89% | |
| 100.86 | 101.29 | 99.99 | 101.08 | +0.95% | |
| 100.07 | 100.68 | 99.10 | 100.13 | +0.75% | |
| 100.47 | 101.69 | 98.25 | 99.38 | -0.42% | |
| 99.99 | 102.42 | 99.20 | 99.80 | -0.05% | |
| 98.71 | 101.56 | 97.01 | 99.85 | +2.43% | |
| 95.51 | 97.85 | 95.00 | 97.48 | +2.95% | |
| 94.32 | 94.97 | 93.19 | 94.69 | -0.49% | |
| 95.86 | 96.50 | 94.01 | 95.16 | -0.07% | |
| 95.86 | 96.20 | 94.42 | 95.23 | +0.13% | |
| 92.44 | 95.78 | 92.25 | 95.11 | +2.02% | |
| 93.70 | 94.15 | 92.70 | 93.23 | +0.25% | |
| 95.51 | 95.66 | 92.82 | 93.00 | -2.33% | |
| 96.28 | 96.72 | 95.02 | 95.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCAR chart for longer ranges.