PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

BURNEY CO/'s Holding History (CIK: 0000940445)

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

Q4 2025

Shares 9,541 Value ($000) $1,045 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 9,476 Value ($000) $932 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 25,417 Value ($000) $2,416 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 29,154 Value ($000) $2,839 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 30,550 Value ($000) $3,178 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 36,756 Value ($000) $3,627 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 66,939 Value ($000) $6,891 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 66,996 Value ($000) $8,300 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 36,318 Value ($000) $3,546 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 36,487 Value ($000) $3,102 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 45,545 Value ($000) $3,810 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 35,009 Value ($000) $2,563 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 9,740 Value ($000) $964 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 3,965 Value ($000) $332 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 3,930 Value ($000) $324 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 3,505 Value ($000) $309 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 3,505 Value ($000) $309 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 3,820 Value ($000) $301 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 3,820 Value ($000) $341 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 3,820 Value ($000) $355 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 3,220 Value ($000) $278 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 4,020 Value ($000) $343 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 5,200 Value ($000) $389 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 4,400 Value ($000) $269 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 4,557 Value ($000) $360 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 4,727 Value ($000) $331 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 4,827 Value ($000) $346 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 4,827 Value ($000) $329 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 5,227 Value ($000) $299 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 4,927 Value ($000) $336 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 6,094 Value ($000) $378 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 5,541 Value ($000) $367 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 6,341 Value ($000) $451 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 5,074 Value ($000) $367 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 5,074 Value ($000) $331 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 5,144 Value ($000) $346 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 6,134 Value ($000) $392 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 6,134 Value ($000) $359 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 6,234 Value ($000) $323 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 6,134 Value ($000) $335 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 6,134 Value ($000) $294 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 6,134 Value ($000) $320 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 6,134 Value ($000) $391 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 6,234 Value ($000) $394 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 6,534 Value ($000) $444 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 6,634 Value ($000) $377 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 6,634 Value ($000) $417 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 6,684 Value ($000) $451 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 6,434 Value ($000) $381 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 6,434 Value ($000) $358 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 6,434 Value ($000) $345 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,541	$1,045	$101.22	$90.79 - $113.11
Q3 2025	9,476	$932	$96.91	$90.70 - $102.20
Q2 2025	25,417	$2,416	$90.46	$82.75 - $97.02
Q1 2025	29,154	$2,839	$102.95	$93.71 - $112.84
Q4 2024	30,550	$3,178	$103.86	$91.65 - $112.55
Q3 2024	36,756	$3,627	$92.23	$84.80 - $106.63
Q2 2024	66,939	$6,891	$103.67	$95.86 - $116.83
Q1 2024	66,996	$8,300	$100.80	$86.83 - $117.87
Q4 2023	36,318	$3,546	$81.80	$73.12 - $91.99
Q3 2023	36,487	$3,102	$76.71	$72.86 - $81.10
Q2 2023	45,545	$3,810	$66.51	$60.56 - $76.71
Q1 2023	35,009	$2,563	$64.13	$57.81 - $68.85
Q4 2022	9,740	$964	$57.03	$48.77 - $62.17
Q3 2022	3,965	$332	$50.31	$44.34 - $54.98
Q2 2022	3,930	$324	$48.56	$45.02 - $51.76
Q1 2022	3,505	$309	$52.42	$47.59 - $55.75
Q4 2021	3,505	$309	$48.76	$43.63 - $51.46
Q3 2021	3,820	$301	$46.49	$44.05 - $50.21
Q2 2021	3,820	$341	$51.17	$48.22 - $53.70
Q1 2021	3,820	$355	$51.99	$46.62 - $57.11
Q4 2020	3,220	$278	$48.35	$45.32 - $52.61
Q3 2020	4,020	$343	$45.96	$40.34 - $49.95
Q2 2020	5,200	$389	$38.15	$31.58 - $43.32
Q1 2020	4,400	$269	$38.21	$26.65 - $43.04
Q4 2019	4,557	$360	$40.60	$34.09 - $43.81
Q3 2019	4,727	$331	$35.71	$32.50 - $37.93
Q2 2019	4,827	$346	$36.20	$34.24 - $37.82
Q1 2019	4,827	$329	$33.75	$28.79 - $36.45
Q4 2018	5,227	$299	$29.94	$26.74 - $35.07
Q3 2018	4,927	$336	$32.74	$29.52 - $36.13
Q2 2018	6,094	$378	$31.93	$29.66 - $35.17
Q1 2018	5,541	$367	$34.80	$30.86 - $39.01
Q4 2017	6,341	$451	$34.20	$31.93 - $36.30
Q3 2017	5,074	$367	$32.39	$30.08 - $35.15
Q2 2017	5,074	$331	$30.90	$29.59 - $32.92
Q1 2017	5,144	$346	$32.11	$30.64 - $33.37
Q4 2016	6,134	$392	$28.43	$24.99 - $32.19
Q3 2016	6,134	$359	$26.67	$23.01 - $28.44
Q2 2016	6,234	$323	$25.66	$22.46 - $28.25
Q1 2016	6,134	$335	$23.28	$20.08 - $25.81
Q4 2015	6,134	$294	$22.99	$20.81 - $25.02
Q3 2015	6,134	$320	$27.08	$22.99 - $29.54
Q2 2015	6,134	$391	$28.76	$26.82 - $30.34
Q1 2015	6,234	$394	$28.20	$26.21 - $30.42
Q4 2014	6,534	$444	$28.21	$24.00 - $31.04
Q3 2014	6,634	$377	$27.07	$24.55 - $29.23
Q2 2014	6,634	$417	$27.64	$26.02 - $29.45
Q1 2014	6,684	$451	$26.58	$23.00 - $29.63
Q4 2013	6,434	$381	$24.01	$22.60 - $25.47
Q3 2013	6,434	$358	$23.44	$22.06 - $25.17
Q2 2013	6,434	$345	$21.67	$19.69 - $23.10