PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 22,616 Value ($000) $2,477 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 23,049 Value ($000) $2,266 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 23,519 Value ($000) $2,236 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 22,170 Value ($000) $2,159 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 22,462 Value ($000) $2,337 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 24,990 Value ($000) $2,466 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 27,322 Value ($000) $2,813 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 26,033 Value ($000) $3,225 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 27,332 Value ($000) $2,669 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 26,173 Value ($000) $2,225 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 26,341 Value ($000) $2,203 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 24,857 Value ($000) $1,820 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 16,557 Value ($000) $1,639 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 16,270 Value ($000) $1,362 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 17,420 Value ($000) $1,434 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 12,288 Value ($000) $1,082 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 12,271 Value ($000) $1,083 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 12,279 Value ($000) $969 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 12,148 Value ($000) $1,084 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 13,100 Value ($000) $1,217 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 13,561 Value ($000) $1,170 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 12,307 Value ($000) $1,050 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 12,504 Value ($000) $936 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 12,464 Value ($000) $762 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 10,185 Value ($000) $806 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 10,091 Value ($000) $706 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 11,495 Value ($000) $824 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 10,962 Value ($000) $747 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 8,625 Value ($000) $493 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 7,703 Value ($000) $525 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 12,957 Value ($000) $803 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 12,813 Value ($000) $848 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 13,036 Value ($000) $927 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 13,030 Value ($000) $943 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 12,611 Value ($000) $833 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 13,210 Value ($000) $883 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 11,650 Value ($000) $744 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 11,790 Value ($000) $693 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 18,379 Value ($000) $953 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 19,854 Value ($000) $1,086 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 19,958 Value ($000) $945 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 25,018 Value ($000) $1,305 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 25,156 Value ($000) $1,604 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 26,852 Value ($000) $1,695 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 26,852 Value ($000) $1,826 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 27,279 Value ($000) $1,551 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 25,794 Value ($000) $1,620 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 26,263 Value ($000) $1,770 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 17,388 Value ($000) $1,028 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 17,197 Value ($000) $956 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 17,000 Value ($000) $912 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,616	$2,477	$101.22	$90.79 - $113.11
Q3 2025	23,049	$2,266	$96.91	$90.70 - $102.20
Q2 2025	23,519	$2,236	$90.46	$82.75 - $97.02
Q1 2025	22,170	$2,159	$102.95	$93.71 - $112.84
Q4 2024	22,462	$2,337	$103.86	$91.65 - $112.55
Q3 2024	24,990	$2,466	$92.23	$84.80 - $106.63
Q2 2024	27,322	$2,813	$103.67	$95.86 - $116.83
Q1 2024	26,033	$3,225	$100.80	$86.83 - $117.87
Q4 2023	27,332	$2,669	$81.80	$73.12 - $91.99
Q3 2023	26,173	$2,225	$76.71	$72.86 - $81.10
Q2 2023	26,341	$2,203	$66.51	$60.56 - $76.71
Q1 2023	24,857	$1,820	$64.13	$57.81 - $68.85
Q4 2022	16,557	$1,639	$57.03	$48.77 - $62.17
Q3 2022	16,270	$1,362	$50.31	$44.34 - $54.98
Q2 2022	17,420	$1,434	$48.56	$45.02 - $51.76
Q1 2022	12,288	$1,082	$52.42	$47.59 - $55.75
Q4 2021	12,271	$1,083	$48.76	$43.63 - $51.46
Q3 2021	12,279	$969	$46.49	$44.05 - $50.21
Q2 2021	12,148	$1,084	$51.17	$48.22 - $53.70
Q1 2021	13,100	$1,217	$51.99	$46.62 - $57.11
Q4 2020	13,561	$1,170	$48.35	$45.32 - $52.61
Q3 2020	12,307	$1,050	$45.96	$40.34 - $49.95
Q2 2020	12,504	$936	$38.15	$31.58 - $43.32
Q1 2020	12,464	$762	$38.21	$26.65 - $43.04
Q4 2019	10,185	$806	$40.60	$34.09 - $43.81
Q3 2019	10,091	$706	$35.71	$32.50 - $37.93
Q2 2019	11,495	$824	$36.20	$34.24 - $37.82
Q1 2019	10,962	$747	$33.75	$28.79 - $36.45
Q4 2018	8,625	$493	$29.94	$26.74 - $35.07
Q3 2018	7,703	$525	$32.74	$29.52 - $36.13
Q2 2018	12,957	$803	$31.93	$29.66 - $35.17
Q1 2018	12,813	$848	$34.80	$30.86 - $39.01
Q4 2017	13,036	$927	$34.20	$31.93 - $36.30
Q3 2017	13,030	$943	$32.39	$30.08 - $35.15
Q2 2017	12,611	$833	$30.90	$29.59 - $32.92
Q1 2017	13,210	$883	$32.11	$30.64 - $33.37
Q4 2016	11,650	$744	$28.43	$24.99 - $32.19
Q3 2016	11,790	$693	$26.67	$23.01 - $28.44
Q2 2016	18,379	$953	$25.66	$22.46 - $28.25
Q1 2016	19,854	$1,086	$23.28	$20.08 - $25.81
Q4 2015	19,958	$945	$22.99	$20.81 - $25.02
Q3 2015	25,018	$1,305	$27.08	$22.99 - $29.54
Q2 2015	25,156	$1,604	$28.76	$26.82 - $30.34
Q1 2015	26,852	$1,695	$28.20	$26.21 - $30.42
Q4 2014	26,852	$1,826	$28.21	$24.00 - $31.04
Q3 2014	27,279	$1,551	$27.07	$24.55 - $29.23
Q2 2014	25,794	$1,620	$27.64	$26.02 - $29.45
Q1 2014	26,263	$1,770	$26.58	$23.00 - $29.63
Q4 2013	17,388	$1,028	$24.01	$22.60 - $25.47
Q3 2013	17,197	$956	$23.44	$22.06 - $25.17
Q2 2013	17,000	$912	$21.67	$19.69 - $23.10