PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 25,901 Value ($000) $2,836 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 32,749 Value ($000) $3,220 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 32,671 Value ($000) $3,106 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 33,354 Value ($000) $3,248 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 33,266 Value ($000) $3,460 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 33,288 Value ($000) $3,285 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 32,687 Value ($000) $3,365 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 32,839 Value ($000) $4,068 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 33,397 Value ($000) $3,261 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 42,732 Value ($000) $3,633 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 42,732 Value ($000) $3,575 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 43,482 Value ($000) $3,183 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 29,009 Value ($000) $3 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 31,009 Value ($000) $2,595 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 32,810 Value ($000) $2,702 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 32,910 Value ($000) $2,898 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 32,960 Value ($000) $2,909 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 37,531 Value ($000) $2,962 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 37,871 Value ($000) $3,380 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 37,926 Value ($000) $3,524 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 38,556 Value ($000) $3,327 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 38,979 Value ($000) $2,918 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 38,979 Value ($000) $2,918 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 39,720 Value ($000) $2,428 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 39,320 Value ($000) $3,110 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 42,420 Value ($000) $2,970 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 66,968 Value ($000) $4,799 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 69,342 Value ($000) $4,725 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 75,379 Value ($000) $4,307 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 76,290 Value ($000) $5,202 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 94,124 Value ($000) $5,832 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 95,676 Value ($000) $6,331 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 95,119 Value ($000) $6,761 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 96,573 Value ($000) $6,986 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 96,034 Value ($000) $6,342 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 95,597 Value ($000) $6,424 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 95,597 Value ($000) $6,109 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 95,597 Value ($000) $5,619 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 33,339 Value ($000) $1,729 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 33,339 Value ($000) $1,823 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 32,551 Value ($000) $1,543 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 20,373 Value ($000) $1,063 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 19,873 Value ($000) $1,268 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 19,873 Value ($000) $1,255 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 20,148 Value ($000) $1,370 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 19,751 Value ($000) $1,123 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 18,681 Value ($000) $1,174 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 18,392 Value ($000) $1,240 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 17,982 Value ($000) $1,064 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 18,692 Value ($000) $1,041 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 18,752 Value ($000) $1,006 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,901	$2,836	$101.22	$90.79 - $113.11
Q3 2025	32,749	$3,220	$96.91	$90.70 - $102.20
Q2 2025	32,671	$3,106	$90.46	$82.75 - $97.02
Q1 2025	33,354	$3,248	$102.95	$93.71 - $112.84
Q4 2024	33,266	$3,460	$103.86	$91.65 - $112.55
Q3 2024	33,288	$3,285	$92.23	$84.80 - $106.63
Q2 2024	32,687	$3,365	$103.67	$95.86 - $116.83
Q1 2024	32,839	$4,068	$100.80	$86.83 - $117.87
Q4 2023	33,397	$3,261	$81.80	$73.12 - $91.99
Q3 2023	42,732	$3,633	$76.71	$72.86 - $81.10
Q2 2023	42,732	$3,575	$66.51	$60.56 - $76.71
Q1 2023	43,482	$3,183	$64.13	$57.81 - $68.85
Q4 2022	29,009	$3	$57.03	$48.77 - $62.17
Q3 2022	31,009	$2,595	$50.31	$44.34 - $54.98
Q2 2022	32,810	$2,702	$48.56	$45.02 - $51.76
Q1 2022	32,910	$2,898	$52.42	$47.59 - $55.75
Q4 2021	32,960	$2,909	$48.76	$43.63 - $51.46
Q3 2021	37,531	$2,962	$46.49	$44.05 - $50.21
Q2 2021	37,871	$3,380	$51.17	$48.22 - $53.70
Q1 2021	37,926	$3,524	$51.99	$46.62 - $57.11
Q4 2020	38,556	$3,327	$48.35	$45.32 - $52.61
Q3 2020	38,979	$2,918	$45.96	$40.34 - $49.95
Q2 2020	38,979	$2,918	$38.15	$31.58 - $43.32
Q1 2020	39,720	$2,428	$38.21	$26.65 - $43.04
Q4 2019	39,320	$3,110	$40.60	$34.09 - $43.81
Q3 2019	42,420	$2,970	$35.71	$32.50 - $37.93
Q2 2019	66,968	$4,799	$36.20	$34.24 - $37.82
Q1 2019	69,342	$4,725	$33.75	$28.79 - $36.45
Q4 2018	75,379	$4,307	$29.94	$26.74 - $35.07
Q3 2018	76,290	$5,202	$32.74	$29.52 - $36.13
Q2 2018	94,124	$5,832	$31.93	$29.66 - $35.17
Q1 2018	95,676	$6,331	$34.80	$30.86 - $39.01
Q4 2017	95,119	$6,761	$34.20	$31.93 - $36.30
Q3 2017	96,573	$6,986	$32.39	$30.08 - $35.15
Q2 2017	96,034	$6,342	$30.90	$29.59 - $32.92
Q1 2017	95,597	$6,424	$32.11	$30.64 - $33.37
Q4 2016	95,597	$6,109	$28.43	$24.99 - $32.19
Q3 2016	95,597	$5,619	$26.67	$23.01 - $28.44
Q2 2016	33,339	$1,729	$25.66	$22.46 - $28.25
Q1 2016	33,339	$1,823	$23.28	$20.08 - $25.81
Q4 2015	32,551	$1,543	$22.99	$20.81 - $25.02
Q3 2015	20,373	$1,063	$27.08	$22.99 - $29.54
Q2 2015	19,873	$1,268	$28.76	$26.82 - $30.34
Q1 2015	19,873	$1,255	$28.20	$26.21 - $30.42
Q4 2014	20,148	$1,370	$28.21	$24.00 - $31.04
Q3 2014	19,751	$1,123	$27.07	$24.55 - $29.23
Q2 2014	18,681	$1,174	$27.64	$26.02 - $29.45
Q1 2014	18,392	$1,240	$26.58	$23.00 - $29.63
Q4 2013	17,982	$1,064	$24.01	$22.60 - $25.47
Q3 2013	18,692	$1,041	$23.44	$22.06 - $25.17
Q2 2013	18,752	$1,006	$21.67	$19.69 - $23.10