Explain this page
Arphra AIPlain-English read on PACCAR Inc’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 115.29 | 116.54 | 115.00 | 115.54 | 115.54 | 115.19 | -0.30% | 45,519 |
| May 01, 2026 | 118.70 | 118.99 | 116.02 | 116.08 | 116.08 | 115.73 | -0.30% | 2,692,894 |
| Apr 30, 2026 | 118.46 | 120.22 | 118.12 | 118.80 | 118.80 | 118.44 | -0.30% | 2,821,704 |
| Apr 29, 2026 | 119.60 | 121.70 | 117.87 | 118.14 | 118.14 | 117.78 | -0.30% | 3,402,931 |
| Apr 28, 2026 | 128.30 | 128.30 | 118.42 | 119.61 | 119.61 | 119.25 | -0.30% | 6,218,806 |
| Apr 27, 2026 | 125.71 | 128.58 | 125.56 | 127.20 | 127.20 | 126.81 | -0.30% | 4,051,001 |
| Apr 24, 2026 | 126.61 | 127.73 | 125.20 | 127.00 | 127.00 | 126.62 | -0.30% | 2,725,047 |
| Apr 23, 2026 | 126.46 | 128.71 | 126.11 | 126.97 | 126.97 | 126.59 | -0.30% | 3,322,800 |
| Apr 22, 2026 | 126.54 | 127.89 | 124.53 | 125.27 | 125.27 | 124.89 | -0.30% | 2,317,500 |
| Apr 21, 2026 | 128.19 | 129.31 | 125.25 | 126.18 | 126.18 | 125.80 | -0.30% | 2,985,738 |
| Apr 20, 2026 | 126.11 | 128.49 | 125.62 | 128.31 | 128.31 | 127.92 | -0.30% | 2,259,134 |
| Apr 17, 2026 | 125.85 | 127.89 | 125.00 | 126.25 | 126.25 | 125.87 | -0.30% | 3,076,701 |
| Apr 16, 2026 | 123.10 | 125.00 | 123.10 | 124.37 | 124.37 | 123.99 | -0.30% | 2,789,036 |
| Apr 15, 2026 | 125.24 | 125.27 | 121.81 | 123.48 | 123.48 | 123.11 | -0.30% | 2,975,000 |
| Apr 14, 2026 | 127.01 | 127.09 | 123.61 | 125.43 | 125.43 | 125.05 | -0.30% | 3,169,654 |
| Apr 13, 2026 | 127.19 | 127.50 | 125.63 | 127.38 | 127.38 | 126.99 | -0.30% | 2,332,223 |
| Apr 10, 2026 | 127.39 | 127.94 | 126.47 | 127.19 | 127.19 | 126.80 | -0.30% | 2,468,191 |
| Apr 09, 2026 | 124.18 | 127.30 | 123.72 | 127.05 | 127.05 | 126.67 | -0.30% | 2,331,812 |
| Apr 08, 2026 | 120.30 | 124.43 | 120.30 | 124.19 | 124.19 | 123.81 | -0.30% | 3,011,109 |
| Apr 07, 2026 | 117.68 | 118.46 | 117.00 | 118.20 | 118.20 | 117.84 | -0.30% | 1,780,300 |
| Apr 06, 2026 | 117.88 | 118.69 | 117.44 | 118.32 | 118.32 | 117.96 | -0.30% | 2,095,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.