PACCAR INC

Ticker: PCAR CUSIP: 693718108 Class: Com

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q4 2025

Shares 47,575 Value ($000) $5,210 Avg Close $101.22 Range $90.79 - $113.11

Q3 2025

Shares 66,967 Value ($000) $6,584 Avg Close $96.91 Range $90.70 - $102.20

Q2 2025

Shares 66,740 Value ($000) $6,344 Avg Close $90.46 Range $82.75 - $97.02

Q1 2025

Shares 170,061 Value ($000) $16,559 Avg Close $102.95 Range $93.71 - $112.84

Q4 2024

Shares 221,513 Value ($000) $23,042 Avg Close $103.86 Range $91.65 - $112.55

Q3 2024

Shares 232,398 Value ($000) $22,970 Avg Close $92.23 Range $84.80 - $106.63

Q2 2024

Shares 211,929 Value ($000) $21,752 Avg Close $103.67 Range $95.86 - $116.83

Q1 2024

Shares 183,232 Value ($000) $22,690 Avg Close $100.80 Range $86.83 - $117.87

Q4 2023

Shares 184,656 Value ($000) $18,011 Avg Close $81.80 Range $73.12 - $91.99

Q3 2023

Shares 198,626 Value ($000) $16,888 Avg Close $76.71 Range $72.86 - $81.10

Q2 2023

Shares 193,586 Value ($000) $16,205 Avg Close $66.51 Range $60.56 - $76.71

Q1 2023

Shares 167,199 Value ($000) $12,229 Avg Close $64.13 Range $57.81 - $68.85

Q4 2022

Shares 88,312 Value ($000) $8,733 Avg Close $57.03 Range $48.77 - $62.17

Q3 2022

Shares 72,988 Value ($000) $6,100 Avg Close $50.31 Range $44.34 - $54.98

Q2 2022

Shares 72,604 Value ($000) $5,973 Avg Close $48.56 Range $45.02 - $51.76

Q1 2022

Shares 71,934 Value ($000) $6,336 Avg Close $52.42 Range $47.59 - $55.75

Q4 2021

Shares 67,391 Value ($000) $5,954 Avg Close $48.76 Range $43.63 - $51.46

Q3 2021

Shares 67,565 Value ($000) $5,336 Avg Close $46.49 Range $44.05 - $50.21

Q2 2021

Shares 63,428 Value ($000) $5,659 Avg Close $51.17 Range $48.22 - $53.70

Q1 2021

Shares 58,199 Value ($000) $5,407 Avg Close $51.99 Range $46.62 - $57.11

Q4 2020

Shares 59,886 Value ($000) $5,165 Avg Close $48.35 Range $45.32 - $52.61

Q3 2020

Shares 55,728 Value ($000) $4,755 Avg Close $45.96 Range $40.34 - $49.95

Q2 2020

Shares 56,555 Value ($000) $4,225 Avg Close $38.15 Range $31.58 - $43.32

Q1 2020

Shares 101,060 Value ($000) $6,173 Avg Close $38.21 Range $26.65 - $43.04

Q4 2019

Shares 109,850 Value ($000) $8,689 Avg Close $40.60 Range $34.09 - $43.81

Q3 2019

Shares 110,597 Value ($000) $7,748 Avg Close $35.71 Range $32.50 - $37.93

Q2 2019

Shares 110,168 Value ($000) $7,900 Avg Close $36.20 Range $34.24 - $37.82

Q1 2019

Shares 112,438 Value ($000) $7,659 Avg Close $33.75 Range $28.79 - $36.45

Q4 2018

Shares 71,415 Value ($000) $4,078 Avg Close $29.94 Range $26.74 - $35.07

Q3 2018

Shares 78,608 Value ($000) $5,363 Avg Close $32.74 Range $29.52 - $36.13

Q2 2018

Shares 88,676 Value ($000) $5,499 Avg Close $31.93 Range $29.66 - $35.17

Q1 2018

Shares 90,185 Value ($000) $5,967 Avg Close $34.80 Range $30.86 - $39.01

Q4 2017

Shares 84,677 Value ($000) $6,017 Avg Close $34.20 Range $31.93 - $36.30

Q3 2017

Shares 85,920 Value ($000) $6,216 Avg Close $32.39 Range $30.08 - $35.15

Q2 2017

Shares 88,854 Value ($000) $5,873 Avg Close $30.90 Range $29.59 - $32.92

Q1 2017

Shares 92,119 Value ($000) $6,192 Avg Close $32.11 Range $30.64 - $33.37

Q4 2016

Shares 91,342 Value ($000) $5,844 Avg Close $28.43 Range $24.99 - $32.19

Q3 2016

Shares 105,217 Value ($000) $6,184 Avg Close $26.67 Range $23.01 - $28.44

Q2 2016

Shares 96,817 Value ($000) $5,020 Avg Close $25.66 Range $22.46 - $28.25

Q1 2016

Shares 85,272 Value ($000) $4,661 Avg Close $23.28 Range $20.08 - $25.81

Q4 2015

Shares 43,685 Value ($000) $2,071 Avg Close $22.99 Range $20.81 - $25.02

Q3 2015

Shares 58,876 Value ($000) $3,087 Avg Close $27.08 Range $22.99 - $29.54

Q2 2015

Shares 50,575 Value ($000) $3,230 Avg Close $28.76 Range $26.82 - $30.34

Q1 2015

Shares 48,172 Value ($000) $5,334 Avg Close $28.20 Range $26.21 - $30.42

Q4 2014

Shares 31,906 Value ($000) $2,170 Avg Close $28.21 Range $24.00 - $31.04

Q3 2014

Shares 31,710 Value ($000) $1,803 Avg Close $27.07 Range $24.55 - $29.23

Q2 2014

Shares 51,008 Value ($000) $3,205 Avg Close $27.64 Range $26.02 - $29.45

Q1 2014

Shares 31,819 Value ($000) $2,146 Avg Close $26.58 Range $23.00 - $29.63

Q4 2013

Shares 30,426 Value ($000) $1,800 Avg Close $24.01 Range $22.60 - $25.47

Q3 2013

Shares 25,261 Value ($000) $1,406 Avg Close $23.44 Range $22.06 - $25.17

Q2 2013

Shares 41,952 Value ($000) $2,251 Avg Close $21.67 Range $19.69 - $23.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,575	$5,210	$101.22	$90.79 - $113.11
Q3 2025	66,967	$6,584	$96.91	$90.70 - $102.20
Q2 2025	66,740	$6,344	$90.46	$82.75 - $97.02
Q1 2025	170,061	$16,559	$102.95	$93.71 - $112.84
Q4 2024	221,513	$23,042	$103.86	$91.65 - $112.55
Q3 2024	232,398	$22,970	$92.23	$84.80 - $106.63
Q2 2024	211,929	$21,752	$103.67	$95.86 - $116.83
Q1 2024	183,232	$22,690	$100.80	$86.83 - $117.87
Q4 2023	184,656	$18,011	$81.80	$73.12 - $91.99
Q3 2023	198,626	$16,888	$76.71	$72.86 - $81.10
Q2 2023	193,586	$16,205	$66.51	$60.56 - $76.71
Q1 2023	167,199	$12,229	$64.13	$57.81 - $68.85
Q4 2022	88,312	$8,733	$57.03	$48.77 - $62.17
Q3 2022	72,988	$6,100	$50.31	$44.34 - $54.98
Q2 2022	72,604	$5,973	$48.56	$45.02 - $51.76
Q1 2022	71,934	$6,336	$52.42	$47.59 - $55.75
Q4 2021	67,391	$5,954	$48.76	$43.63 - $51.46
Q3 2021	67,565	$5,336	$46.49	$44.05 - $50.21
Q2 2021	63,428	$5,659	$51.17	$48.22 - $53.70
Q1 2021	58,199	$5,407	$51.99	$46.62 - $57.11
Q4 2020	59,886	$5,165	$48.35	$45.32 - $52.61
Q3 2020	55,728	$4,755	$45.96	$40.34 - $49.95
Q2 2020	56,555	$4,225	$38.15	$31.58 - $43.32
Q1 2020	101,060	$6,173	$38.21	$26.65 - $43.04
Q4 2019	109,850	$8,689	$40.60	$34.09 - $43.81
Q3 2019	110,597	$7,748	$35.71	$32.50 - $37.93
Q2 2019	110,168	$7,900	$36.20	$34.24 - $37.82
Q1 2019	112,438	$7,659	$33.75	$28.79 - $36.45
Q4 2018	71,415	$4,078	$29.94	$26.74 - $35.07
Q3 2018	78,608	$5,363	$32.74	$29.52 - $36.13
Q2 2018	88,676	$5,499	$31.93	$29.66 - $35.17
Q1 2018	90,185	$5,967	$34.80	$30.86 - $39.01
Q4 2017	84,677	$6,017	$34.20	$31.93 - $36.30
Q3 2017	85,920	$6,216	$32.39	$30.08 - $35.15
Q2 2017	88,854	$5,873	$30.90	$29.59 - $32.92
Q1 2017	92,119	$6,192	$32.11	$30.64 - $33.37
Q4 2016	91,342	$5,844	$28.43	$24.99 - $32.19
Q3 2016	105,217	$6,184	$26.67	$23.01 - $28.44
Q2 2016	96,817	$5,020	$25.66	$22.46 - $28.25
Q1 2016	85,272	$4,661	$23.28	$20.08 - $25.81
Q4 2015	43,685	$2,071	$22.99	$20.81 - $25.02
Q3 2015	58,876	$3,087	$27.08	$22.99 - $29.54
Q2 2015	50,575	$3,230	$28.76	$26.82 - $30.34
Q1 2015	48,172	$5,334	$28.20	$26.21 - $30.42
Q4 2014	31,906	$2,170	$28.21	$24.00 - $31.04
Q3 2014	31,710	$1,803	$27.07	$24.55 - $29.23
Q2 2014	51,008	$3,205	$27.64	$26.02 - $29.45
Q1 2014	31,819	$2,146	$26.58	$23.00 - $29.63
Q4 2013	30,426	$1,800	$24.01	$22.60 - $25.47
Q3 2013	25,261	$1,406	$23.44	$22.06 - $25.17
Q2 2013	41,952	$2,251	$21.67	$19.69 - $23.10