PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 149,138 Value ($000) $16,332 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 157,544 Value ($000) $15,490 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 176,897 Value ($000) $16,816 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 174,249 Value ($000) $16,967 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 158,210 Value ($000) $16,457 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 111,594 Value ($000) $11,012 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 171,381 Value ($000) $17,642 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 170,182 Value ($000) $21,084 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 178,854 Value ($000) $17,465 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 185,495 Value ($000) $15,771 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 190,582 Value ($000) $15,942 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 192,737 Value ($000) $14,108 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 128,384 Value ($000) $12,706 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 123,770 Value ($000) $10,358 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 138,874 Value ($000) $11,435 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 172,104 Value ($000) $15,157 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 128,960 Value ($000) $11,382 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 136,729 Value ($000) $10,791 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 139,000 Value ($000) $12,406 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 145,096 Value ($000) $13,482 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 148,775 Value ($000) $12,837 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 158,803 Value ($000) $13,542 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 162,238 Value ($000) $12,144 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 167,719 Value ($000) $10,252 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 165,507 Value ($000) $13,092 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 165,792 Value ($000) $11,607 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 158,404 Value ($000) $11,351 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 153,827 Value ($000) $10,482 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 158,674 Value ($000) $9,066 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 157,403 Value ($000) $10,733 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 161,804 Value ($000) $10,025 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 177,450 Value ($000) $11,742 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 179,835 Value ($000) $12,783 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 187,921 Value ($000) $13,594 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 189,096 Value ($000) $12,487 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 196,900 Value ($000) $13,232 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 201,134 Value ($000) $12,853 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 208,743 Value ($000) $12,270 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 204,367 Value ($000) $10,600 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 240,177 Value ($000) $13,135 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 246,851 Value ($000) $11,700 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 255,567 Value ($000) $13,333 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 3,187,333 Value ($000) $203,384 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 1,879,492 Value ($000) $118,671 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 1,310,707 Value ($000) $89,141 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 277,119 Value ($000) $15,761 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 285,927 Value ($000) $17,966 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 253,954 Value ($000) $17,126 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 263,058 Value ($000) $15,565 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 264,103 Value ($000) $14,700 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 269,031 Value ($000) $14,436 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	149,138	$16,332	$101.22	$90.79 - $113.11
Q3 2025	157,544	$15,490	$96.91	$90.70 - $102.20
Q2 2025	176,897	$16,816	$90.46	$82.75 - $97.02
Q1 2025	174,249	$16,967	$102.95	$93.71 - $112.84
Q4 2024	158,210	$16,457	$103.86	$91.65 - $112.55
Q3 2024	111,594	$11,012	$92.23	$84.80 - $106.63
Q2 2024	171,381	$17,642	$103.67	$95.86 - $116.83
Q1 2024	170,182	$21,084	$100.80	$86.83 - $117.87
Q4 2023	178,854	$17,465	$81.80	$73.12 - $91.99
Q3 2023	185,495	$15,771	$76.71	$72.86 - $81.10
Q2 2023	190,582	$15,942	$66.51	$60.56 - $76.71
Q1 2023	192,737	$14,108	$64.13	$57.81 - $68.85
Q4 2022	128,384	$12,706	$57.03	$48.77 - $62.17
Q3 2022	123,770	$10,358	$50.31	$44.34 - $54.98
Q2 2022	138,874	$11,435	$48.56	$45.02 - $51.76
Q1 2022	172,104	$15,157	$52.42	$47.59 - $55.75
Q4 2021	128,960	$11,382	$48.76	$43.63 - $51.46
Q3 2021	136,729	$10,791	$46.49	$44.05 - $50.21
Q2 2021	139,000	$12,406	$51.17	$48.22 - $53.70
Q1 2021	145,096	$13,482	$51.99	$46.62 - $57.11
Q4 2020	148,775	$12,837	$48.35	$45.32 - $52.61
Q3 2020	158,803	$13,542	$45.96	$40.34 - $49.95
Q2 2020	162,238	$12,144	$38.15	$31.58 - $43.32
Q1 2020	167,719	$10,252	$38.21	$26.65 - $43.04
Q4 2019	165,507	$13,092	$40.60	$34.09 - $43.81
Q3 2019	165,792	$11,607	$35.71	$32.50 - $37.93
Q2 2019	158,404	$11,351	$36.20	$34.24 - $37.82
Q1 2019	153,827	$10,482	$33.75	$28.79 - $36.45
Q4 2018	158,674	$9,066	$29.94	$26.74 - $35.07
Q3 2018	157,403	$10,733	$32.74	$29.52 - $36.13
Q2 2018	161,804	$10,025	$31.93	$29.66 - $35.17
Q1 2018	177,450	$11,742	$34.80	$30.86 - $39.01
Q4 2017	179,835	$12,783	$34.20	$31.93 - $36.30
Q3 2017	187,921	$13,594	$32.39	$30.08 - $35.15
Q2 2017	189,096	$12,487	$30.90	$29.59 - $32.92
Q1 2017	196,900	$13,232	$32.11	$30.64 - $33.37
Q4 2016	201,134	$12,853	$28.43	$24.99 - $32.19
Q3 2016	208,743	$12,270	$26.67	$23.01 - $28.44
Q2 2016	204,367	$10,600	$25.66	$22.46 - $28.25
Q1 2016	240,177	$13,135	$23.28	$20.08 - $25.81
Q4 2015	246,851	$11,700	$22.99	$20.81 - $25.02
Q3 2015	255,567	$13,333	$27.08	$22.99 - $29.54
Q2 2015	3,187,333	$203,384	$28.76	$26.82 - $30.34
Q1 2015	1,879,492	$118,671	$28.20	$26.21 - $30.42
Q4 2014	1,310,707	$89,141	$28.21	$24.00 - $31.04
Q3 2014	277,119	$15,761	$27.07	$24.55 - $29.23
Q2 2014	285,927	$17,966	$27.64	$26.02 - $29.45
Q1 2014	253,954	$17,126	$26.58	$23.00 - $29.63
Q4 2013	263,058	$15,565	$24.01	$22.60 - $25.47
Q3 2013	264,103	$14,700	$23.44	$22.06 - $25.17
Q2 2013	269,031	$14,436	$21.67	$19.69 - $23.10