Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
141.31
-3.14 (-2.17%)
At close: Mar 28, 2025, 4:00 PM
141.42
+0.11 (0.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 143.75 | 144.28 | 139.56 | 141.31 | 141.31 | -2.17% | 434,398 |
| Mar 27, 2025 | 148.47 | 148.67 | 140.21 | 144.45 | 144.45 | -3.70% | 372,592 |
| Mar 26, 2025 | 154.33 | 154.64 | 149.92 | 150.00 | 150.00 | -2.57% | 253,849 |
| Mar 25, 2025 | 154.04 | 154.96 | 152.37 | 153.96 | 153.96 | -0.23% | 185,542 |
| Mar 24, 2025 | 151.12 | 154.37 | 151.06 | 154.31 | 154.31 | 3.30% | 184,394 |
| Mar 21, 2025 | 149.14 | 150.18 | 146.68 | 149.38 | 149.38 | -0.39% | 303,210 |
| Mar 20, 2025 | 149.03 | 151.58 | 149.03 | 149.97 | 149.97 | -0.38% | 202,517 |
| Mar 19, 2025 | 148.31 | 150.70 | 147.58 | 150.54 | 150.54 | 1.46% | 244,300 |
| Mar 18, 2025 | 148.49 | 149.43 | 147.01 | 148.38 | 148.38 | -0.88% | 175,024 |
| Mar 17, 2025 | 147.21 | 150.97 | 146.32 | 149.69 | 149.69 | 1.11% | 251,397 |
| Mar 14, 2025 | 150.22 | 150.70 | 143.03 | 148.04 | 148.04 | -0.67% | 264,643 |
| Mar 13, 2025 | 156.78 | 156.87 | 148.91 | 149.04 | 149.04 | -5.26% | 266,663 |
| Mar 12, 2025 | 160.72 | 162.51 | 157.18 | 157.32 | 157.32 | -1.72% | 269,433 |
| Mar 11, 2025 | 166.14 | 166.41 | 158.11 | 160.08 | 160.08 | -4.33% | 346,476 |
| Mar 10, 2025 | 167.81 | 169.19 | 165.83 | 167.33 | 167.33 | -1.11% | 247,428 |
| Mar 7, 2025 | 166.13 | 169.63 | 163.07 | 169.20 | 169.20 | 1.44% | 247,395 |
| Mar 6, 2025 | 163.33 | 167.48 | 163.33 | 166.80 | 166.80 | 0.91% | 183,145 |
| Mar 5, 2025 | 164.20 | 165.50 | 161.59 | 165.29 | 165.29 | 0.94% | 172,025 |
| Mar 4, 2025 | 166.28 | 166.28 | 162.85 | 163.75 | 163.75 | -2.41% | 280,022 |
| Mar 3, 2025 | 169.67 | 170.04 | 166.03 | 167.80 | 167.80 | -0.55% | 304,083 |
| Feb 28, 2025 | 166.02 | 169.31 | 165.89 | 168.73 | 168.73 | 1.90% | 303,916 |
| Feb 27, 2025 | 166.27 | 168.62 | 164.83 | 165.59 | 165.59 | -1.05% | 237,580 |
| Feb 26, 2025 | 167.66 | 169.10 | 167.33 | 167.34 | 167.34 | -0.07% | 176,795 |
| Feb 25, 2025 | 166.10 | 168.66 | 166.10 | 167.46 | 167.46 | 1.64% | 214,188 |
| Feb 24, 2025 | 163.35 | 165.47 | 160.75 | 164.75 | 164.75 | 0.71% | 214,941 |
| Feb 21, 2025 | 169.51 | 169.51 | 162.74 | 163.59 | 162.39 | -2.58% | 276,083 |
| Feb 20, 2025 | 168.39 | 169.39 | 166.87 | 167.92 | 166.69 | -0.98% | 190,003 |
| Feb 19, 2025 | 170.41 | 171.52 | 169.58 | 169.58 | 168.33 | -1.12% | 158,122 |
| Feb 18, 2025 | 174.05 | 175.38 | 171.02 | 171.50 | 170.24 | -1.69% | 297,031 |
| Feb 14, 2025 | 175.89 | 175.89 | 171.97 | 174.44 | 173.16 | -0.82% | 324,972 |
| Feb 13, 2025 | 170.35 | 180.12 | 170.35 | 175.89 | 174.60 | 6.83% | 421,083 |
| Feb 12, 2025 | 163.99 | 165.87 | 163.54 | 164.64 | 163.43 | -0.57% | 275,594 |
| Feb 11, 2025 | 165.51 | 167.10 | 163.14 | 165.59 | 164.37 | -0.64% | 183,189 |
| Feb 10, 2025 | 166.34 | 167.34 | 164.10 | 166.66 | 165.44 | 0.68% | 196,468 |
| Feb 7, 2025 | 167.49 | 168.47 | 165.54 | 165.54 | 164.32 | -1.51% | 174,435 |
| Feb 6, 2025 | 171.16 | 172.73 | 167.89 | 168.07 | 166.84 | -1.19% | 129,152 |
| Feb 5, 2025 | 169.00 | 171.10 | 168.91 | 170.09 | 168.84 | 0.88% | 131,895 |
| Feb 4, 2025 | 163.34 | 169.02 | 163.34 | 168.60 | 167.36 | 2.91% | 195,095 |
| Feb 3, 2025 | 162.02 | 165.88 | 162.02 | 163.84 | 162.64 | -1.08% | 193,035 |
| Jan 31, 2025 | 167.19 | 168.17 | 165.01 | 165.63 | 164.41 | -1.50% | 169,528 |
| Jan 30, 2025 | 166.33 | 169.78 | 166.01 | 168.15 | 166.91 | 1.97% | 164,704 |
| Jan 29, 2025 | 165.61 | 166.32 | 164.54 | 164.90 | 163.69 | -0.37% | 137,771 |
| Jan 28, 2025 | 163.19 | 165.92 | 163.05 | 165.51 | 164.29 | 0.91% | 131,192 |
| Jan 27, 2025 | 161.38 | 164.88 | 161.38 | 164.02 | 162.81 | 1.89% | 212,034 |
| Jan 24, 2025 | 161.89 | 163.00 | 160.56 | 160.97 | 159.79 | -0.85% | 119,334 |
| Jan 23, 2025 | 160.56 | 162.48 | 159.26 | 162.35 | 161.16 | 1.15% | 158,759 |
| Jan 22, 2025 | 162.33 | 162.64 | 159.85 | 160.50 | 159.32 | -1.48% | 117,156 |
| Jan 21, 2025 | 161.11 | 163.67 | 160.86 | 162.91 | 161.71 | 1.50% | 162,701 |
| Jan 17, 2025 | 160.80 | 160.89 | 159.47 | 160.50 | 159.32 | 0.50% | 219,342 |
| Jan 16, 2025 | 158.67 | 160.23 | 158.02 | 159.70 | 158.53 | 0.23% | 210,291 |