Penske Automotive Group, Inc. Common Stock (PAG)

157.52
-0.18 (-0.11%)
NYSE · Last Trade: Mar 2nd, 1:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Penske Automotive Group, Inc. Common Stock (PAG)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026157.00158.26155.15157.52221,922157.52
2/26/2026160.47162.21157.58157.70252,697157.70
2/25/2026159.97160.23156.72159.49274,765159.49
2/24/2026163.21166.05161.26161.81245,802160.41
2/23/2026167.82167.82162.12163.16282,797161.75
2/20/2026165.66171.09163.98167.30289,975165.85
2/19/2026167.42168.32165.48165.67319,940164.24
2/18/2026164.57170.35163.78168.18404,838166.72
2/17/2026171.71176.06165.04165.61415,642164.18
2/13/2026177.09179.34171.24171.35503,100169.87
2/12/2026174.25178.93172.71177.24468,631175.71
2/11/2026164.40176.15163.33173.22488,985171.72
2/10/2026166.25168.24164.40164.40445,912162.98
2/09/2026167.66167.78165.15166.51321,479165.07
2/06/2026162.82167.27162.82166.68192,693165.24
2/05/2026165.42165.42161.13161.90248,697160.50
2/04/2026160.45165.63159.29165.41302,208163.98
2/03/2026157.09161.48157.02158.79231,542157.42
2/02/2026156.29158.22155.74157.53236,369156.17
1/30/2026156.91157.00154.39156.79280,379155.43
1/29/2026156.63157.80154.05156.67401,861155.31
1/28/2026160.86161.40158.95159.41273,726158.03
1/27/2026159.95162.89157.75160.40152,194159.01
1/26/2026160.30162.22158.88160.31241,144158.92
1/23/2026163.40163.40158.14159.36216,296157.98
1/22/2026168.20169.43162.80163.31311,320161.90
1/21/2026164.07168.03164.07167.29253,040165.84
1/20/2026161.64163.22161.19163.02211,568161.61
1/16/2026164.11165.92162.92163.96151,529162.54
1/15/2026163.32165.19162.11164.39195,991162.97
1/14/2026164.47165.77162.79163.44175,869162.03
1/13/2026165.00165.50161.18164.72239,264163.29
1/12/2026164.94167.86163.62164.86251,364163.43
1/09/2026164.40165.62161.90165.40281,217163.97
1/08/2026160.40166.08160.40164.80220,204163.37
1/07/2026162.00163.99160.51161.71163,052160.31
1/06/2026159.30162.58158.66162.34229,045160.94
1/05/2026157.26162.21157.16160.79307,087159.40
1/02/2026159.01159.01155.50158.16390,065156.79
12/31/2025163.02163.02157.64158.29416,561156.92
12/30/2025163.61164.80162.58163.03240,261161.62
12/29/2025165.79165.79163.49164.48201,691163.06
12/26/2025165.87166.24164.65165.60148,952164.17
12/24/2025164.77166.60164.77166.2998,809164.85
12/23/2025165.71166.26163.03165.14195,132163.71
12/22/2025165.85167.25165.10165.56240,260164.13
12/19/2025165.59167.33164.72166.25338,110164.81
12/18/2025167.43170.19165.88166.21209,167164.77
12/17/2025167.00169.13166.81167.85269,908166.40
12/16/2025167.63169.22166.68167.98265,968166.53
12/15/2025168.92169.04165.64167.92298,135166.47
12/12/2025171.03171.26166.36167.62257,339166.17
12/11/2025170.05172.11168.18170.31256,319168.84
12/10/2025166.01170.69166.01170.05317,431168.58
12/09/2025164.08166.44163.93165.47222,171164.04
12/08/2025165.16166.40163.75164.19181,239162.77
12/05/2025162.64165.13162.64164.93211,015163.50
12/04/2025162.94164.70162.09163.62192,225162.20
12/03/2025161.75164.01160.88163.17188,925161.76
12/02/2025162.61162.81160.80160.86168,147159.47