Penske Automotive Group, Inc. Common Stock (PAG)
164.18
+1.87 (1.15%)
NYSE · Last Trade: May 31st, 11:29 PM EDT
Historical Prices For Penske Automotive Group, Inc. Common Stock (PAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 161.80 | 164.98 | 160.99 | 164.18 | 225,246 | 164.18 |
| 5/29/2025 | 162.62 | 162.79 | 161.03 | 162.31 | 184,398 | 162.31 |
| 5/28/2025 | 164.80 | 165.35 | 162.58 | 163.14 | 125,806 | 163.14 |
| 5/27/2025 | 163.03 | 164.80 | 161.55 | 164.18 | 197,876 | 164.18 |
| 5/23/2025 | 159.20 | 162.53 | 159.20 | 162.17 | 198,411 | 160.91 |
| 5/22/2025 | 161.94 | 163.15 | 159.81 | 162.66 | 300,872 | 161.40 |
| 5/21/2025 | 164.47 | 164.47 | 161.52 | 162.16 | 166,627 | 160.90 |
| 5/20/2025 | 167.02 | 167.36 | 165.11 | 166.08 | 186,329 | 164.79 |
| 5/19/2025 | 164.45 | 167.41 | 164.45 | 167.02 | 155,424 | 165.72 |
| 5/16/2025 | 165.95 | 166.68 | 163.89 | 166.54 | 226,272 | 165.25 |
| 5/15/2025 | 165.70 | 166.68 | 164.06 | 165.81 | 236,261 | 164.52 |
| 5/14/2025 | 164.83 | 166.95 | 163.76 | 163.90 | 180,498 | 162.63 |
| 5/13/2025 | 166.34 | 167.23 | 165.36 | 165.85 | 153,541 | 164.56 |
| 5/12/2025 | 165.74 | 169.79 | 164.38 | 165.52 | 218,783 | 164.23 |
| 5/09/2025 | 159.90 | 160.03 | 158.11 | 159.28 | 144,986 | 158.04 |
| 5/08/2025 | 156.70 | 160.06 | 156.43 | 158.67 | 159,110 | 157.44 |
| 5/07/2025 | 156.87 | 158.04 | 154.51 | 155.04 | 212,689 | 153.84 |
| 5/06/2025 | 154.83 | 156.08 | 153.66 | 155.62 | 192,389 | 154.41 |
| 5/05/2025 | 157.22 | 157.87 | 154.61 | 156.23 | 164,971 | 155.02 |
| 5/02/2025 | 157.93 | 157.93 | 154.90 | 157.35 | 180,436 | 156.13 |
| 5/01/2025 | 156.59 | 158.12 | 152.72 | 155.61 | 218,923 | 154.40 |
| 4/30/2025 | 156.62 | 157.41 | 148.14 | 155.67 | 376,342 | 154.46 |
| 4/29/2025 | 154.90 | 157.67 | 154.62 | 157.59 | 249,239 | 156.37 |
| 4/28/2025 | 156.92 | 158.72 | 156.11 | 157.86 | 226,734 | 156.63 |
| 4/25/2025 | 156.20 | 157.76 | 154.82 | 157.30 | 146,001 | 156.08 |
| 4/24/2025 | 155.48 | 158.72 | 153.71 | 158.12 | 251,145 | 156.89 |
| 4/23/2025 | 159.48 | 163.26 | 154.24 | 154.99 | 245,550 | 153.79 |
| 4/22/2025 | 153.37 | 154.99 | 151.13 | 154.71 | 268,764 | 153.51 |
| 4/21/2025 | 151.61 | 151.61 | 149.40 | 150.94 | 227,812 | 149.77 |
| 4/17/2025 | 150.21 | 153.63 | 150.21 | 151.81 | 200,691 | 150.63 |
| 4/16/2025 | 149.58 | 150.76 | 148.22 | 149.69 | 250,052 | 148.53 |
| 4/15/2025 | 151.43 | 152.60 | 149.71 | 150.70 | 145,489 | 149.53 |
| 4/14/2025 | 152.84 | 153.45 | 147.70 | 151.31 | 316,226 | 150.13 |
| 4/11/2025 | 149.69 | 153.49 | 148.06 | 151.63 | 363,016 | 150.45 |
| 4/10/2025 | 152.00 | 152.00 | 143.90 | 148.82 | 369,407 | 147.66 |
| 4/09/2025 | 139.51 | 154.15 | 138.24 | 152.93 | 455,907 | 151.74 |
| 4/08/2025 | 144.91 | 148.15 | 138.45 | 140.37 | 518,859 | 139.28 |
| 4/07/2025 | 138.05 | 145.69 | 134.05 | 140.51 | 445,886 | 139.42 |
| 4/04/2025 | 136.86 | 145.16 | 136.86 | 141.79 | 476,322 | 140.69 |
| 4/03/2025 | 143.12 | 143.21 | 138.91 | 141.12 | 393,134 | 140.02 |
| 4/02/2025 | 145.09 | 150.15 | 143.77 | 149.50 | 298,550 | 148.34 |
| 4/01/2025 | 143.52 | 147.06 | 143.00 | 146.38 | 311,818 | 145.24 |
| 3/31/2025 | 140.00 | 145.05 | 140.00 | 143.98 | 439,891 | 142.86 |
| 3/28/2025 | 143.75 | 144.28 | 139.56 | 141.31 | 434,592 | 140.21 |
| 3/27/2025 | 148.47 | 148.67 | 140.21 | 144.45 | 372,592 | 143.33 |
| 3/26/2025 | 154.33 | 154.64 | 149.92 | 150.00 | 253,849 | 148.84 |
| 3/25/2025 | 154.04 | 154.96 | 152.37 | 153.96 | 185,542 | 152.76 |
| 3/24/2025 | 151.12 | 154.37 | 151.06 | 154.31 | 184,394 | 153.11 |
| 3/21/2025 | 149.14 | 150.18 | 146.68 | 149.38 | 303,210 | 148.22 |
| 3/20/2025 | 149.03 | 151.58 | 149.03 | 149.97 | 202,517 | 148.81 |
| 3/19/2025 | 148.31 | 150.70 | 147.58 | 150.54 | 244,300 | 149.37 |
| 3/18/2025 | 148.49 | 149.43 | 147.01 | 148.38 | 175,024 | 147.23 |
| 3/17/2025 | 147.21 | 150.97 | 146.32 | 149.69 | 251,397 | 148.53 |
| 3/14/2025 | 150.22 | 150.70 | 143.03 | 148.04 | 264,643 | 146.89 |
| 3/13/2025 | 156.78 | 156.87 | 148.91 | 149.04 | 266,663 | 147.88 |
| 3/12/2025 | 160.72 | 162.50 | 157.18 | 157.32 | 269,433 | 156.10 |
| 3/11/2025 | 166.14 | 166.41 | 158.11 | 160.08 | 346,476 | 158.84 |
| 3/10/2025 | 167.81 | 169.19 | 165.82 | 167.33 | 252,197 | 166.03 |
| 3/07/2025 | 166.13 | 169.63 | 163.07 | 169.20 | 247,395 | 167.88 |
| 3/06/2025 | 163.33 | 167.47 | 163.33 | 166.80 | 183,144 | 165.50 |
| 3/05/2025 | 164.20 | 165.50 | 161.59 | 165.29 | 172,023 | 164.01 |
| 3/04/2025 | 166.28 | 166.28 | 162.85 | 163.75 | 280,022 | 162.48 |
| 3/03/2025 | 169.67 | 170.04 | 166.03 | 167.80 | 304,083 | 166.50 |