Penske Automotive Group, Inc. Common Stock (PAG)

218.06
+1.14 (0.53%)
NYSE· Last Trade: Sep 3rd, 2:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026217.76220.01217.29218.06168,890218.06
9/01/2026215.89217.97215.38216.92271,847216.92
8/31/2026216.54218.47215.98216.59413,870216.59
8/28/2026218.99219.44216.91217.01258,223217.01
8/27/2026217.00218.46216.89217.85264,907217.85
8/26/2026220.09221.00217.24217.24361,763217.24
8/25/2026219.00219.99216.63219.76206,556219.76
8/24/2026216.91218.87216.66218.07279,812218.07
8/21/2026217.54218.49216.32216.87370,865216.87
8/20/2026217.00219.76216.13216.55258,973216.55
8/19/2026218.01218.52217.00217.86257,988217.86
8/18/2026218.97219.71216.18216.21362,222216.21
8/17/2026218.48220.55217.89217.95296,373217.95
8/14/2026218.28220.49217.53219.85316,582219.85
8/13/2026218.88219.92217.30218.67282,476217.23
8/12/2026216.00218.90216.00218.00359,996216.56
8/11/2026216.54218.29216.22216.66333,734215.23
8/10/2026215.50216.79215.00216.27347,840214.85
8/07/2026216.00217.22215.50216.41319,837214.99
8/06/2026216.35216.97215.00216.40376,405214.97
8/05/2026220.09220.99215.40215.76387,531214.34
8/04/2026218.82219.61216.32219.05318,534217.61
8/03/2026220.57221.43215.37217.50495,355216.07
7/31/2026219.00220.22215.17217.31673,522215.88
7/30/2026221.49224.45218.50220.61574,759219.16
7/29/2026222.90227.00220.04223.44820,097221.97
7/28/2026217.50220.13216.00220.01520,185218.56
7/27/2026218.50219.59215.42215.70499,290214.28
7/24/2026213.10218.57213.10217.35533,406215.92
7/23/2026211.92216.02211.92215.54859,872214.12
7/22/2026215.00219.09212.78214.572,562,457213.16
7/21/2026195.77195.98193.19195.19266,612193.91
7/20/2026203.64203.64194.77195.50268,481194.21
7/17/2026203.03206.74201.21202.66303,655201.32
7/16/2026201.28207.22201.28204.74472,799203.39
7/15/2026193.02201.50191.23200.40344,612199.08
7/14/2026194.61195.50190.40193.55281,047192.28
7/13/2026195.55195.85192.44193.22298,521191.95
7/10/2026192.61197.69192.40194.27363,203192.99
7/09/2026184.90191.72183.68191.49324,276190.23
7/08/2026184.39184.39181.26182.52237,060181.32
7/07/2026183.19185.66182.48184.97211,548183.75
7/06/2026179.40183.50176.24183.42296,235182.21
7/02/2026178.43179.86174.50179.42269,675178.24
7/01/2026176.88179.91176.38177.08225,194175.91
6/30/2026179.56179.64176.70178.95297,196177.77
6/29/2026181.82181.82178.75180.06288,458178.87
6/26/2026183.62185.37180.44182.21286,063181.01
6/25/2026184.53186.62180.62183.84387,758182.63
6/24/2026178.07183.80177.78183.44498,510182.23
6/23/2026174.45178.00174.45176.71202,251175.55
6/22/2026174.94177.96174.60175.00227,027173.85
6/18/2026172.39175.50171.78175.20415,086174.05
6/17/2026179.54180.60171.14171.33366,770170.20
6/16/2026181.35183.10179.36180.76297,301179.57
6/15/2026182.09184.93180.06180.07247,442178.88
6/12/2026181.90182.86180.06180.96243,347179.77
6/11/2026179.37181.16176.80181.02260,008179.83
6/10/2026180.01182.36178.11178.18431,006177.01
6/09/2026174.44180.25174.44180.20352,448179.01
6/08/2026170.24175.90170.23172.49228,527171.35
6/05/2026171.14172.82169.33171.02239,210169.89
6/04/2026173.15174.13170.86171.61222,983170.48
6/03/2026171.85173.88170.61171.88279,990170.75