Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
168.26
+0.85 (0.51%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.62 | 168.50 | 164.92 | 168.26 | 168.26 | 0.51% | 267,673 |
| Jul 31, 2025 | 165.18 | 169.39 | 165.18 | 167.41 | 167.41 | 0.36% | 369,540 |
| Jul 30, 2025 | 168.67 | 171.03 | 165.72 | 166.81 | 166.81 | -0.71% | 334,242 |
| Jul 29, 2025 | 170.13 | 170.33 | 166.13 | 168.01 | 168.01 | -1.32% | 353,020 |
| Jul 28, 2025 | 175.14 | 175.17 | 170.25 | 170.25 | 170.25 | -2.73% | 232,404 |
| Jul 25, 2025 | 172.41 | 175.25 | 170.42 | 175.02 | 175.02 | 2.47% | 218,915 |
| Jul 24, 2025 | 172.85 | 173.56 | 169.35 | 170.80 | 170.80 | -1.43% | 248,227 |
| Jul 23, 2025 | 171.51 | 174.57 | 170.60 | 173.28 | 173.28 | 1.32% | 291,960 |
| Jul 22, 2025 | 167.63 | 171.53 | 166.46 | 171.03 | 171.03 | 2.77% | 299,557 |
| Jul 21, 2025 | 165.10 | 167.87 | 165.10 | 166.42 | 166.42 | 0.84% | 237,447 |
| Jul 18, 2025 | 165.72 | 166.37 | 163.20 | 165.03 | 165.03 | 0.55% | 267,633 |
| Jul 17, 2025 | 173.15 | 174.01 | 163.47 | 164.12 | 164.12 | -6.41% | 389,522 |
| Jul 16, 2025 | 177.23 | 177.90 | 175.05 | 175.36 | 175.36 | -0.83% | 168,733 |
| Jul 15, 2025 | 182.66 | 183.14 | 176.75 | 176.82 | 176.82 | -3.39% | 206,387 |
| Jul 14, 2025 | 182.78 | 183.81 | 181.41 | 183.02 | 183.02 | -0.03% | 120,643 |
| Jul 11, 2025 | 182.81 | 183.23 | 181.18 | 183.07 | 183.07 | -0.57% | 140,152 |
| Jul 10, 2025 | 181.65 | 186.33 | 181.48 | 184.12 | 184.12 | 1.40% | 235,977 |
| Jul 9, 2025 | 181.06 | 181.62 | 179.46 | 181.57 | 181.57 | 0.94% | 158,451 |
| Jul 8, 2025 | 181.53 | 181.93 | 179.46 | 179.88 | 179.88 | -0.57% | 232,903 |
| Jul 7, 2025 | 180.70 | 182.77 | 179.11 | 180.92 | 180.92 | -0.90% | 245,888 |
| Jul 3, 2025 | 182.80 | 182.81 | 180.95 | 182.56 | 182.56 | 0.04% | 91,800 |
| Jul 2, 2025 | 178.53 | 183.03 | 176.82 | 182.49 | 182.49 | 2.63% | 246,617 |
| Jul 1, 2025 | 170.59 | 178.97 | 169.56 | 177.81 | 177.81 | 3.49% | 229,190 |
| Jun 30, 2025 | 173.14 | 174.30 | 170.73 | 171.81 | 171.81 | -0.89% | 279,470 |
| Jun 27, 2025 | 173.72 | 175.44 | 172.61 | 173.36 | 173.36 | 0.03% | 291,495 |
| Jun 26, 2025 | 174.70 | 174.82 | 172.55 | 173.31 | 173.31 | -0.61% | 184,172 |
| Jun 25, 2025 | 177.42 | 177.42 | 174.18 | 174.37 | 174.37 | -1.80% | 222,437 |
| Jun 24, 2025 | 175.70 | 179.72 | 174.70 | 177.56 | 177.56 | 1.29% | 357,615 |
| Jun 23, 2025 | 172.18 | 175.76 | 171.95 | 175.30 | 175.30 | 1.05% | 340,587 |
| Jun 20, 2025 | 172.12 | 174.37 | 170.42 | 173.47 | 173.47 | 1.81% | 483,258 |
| Jun 18, 2025 | 168.99 | 171.25 | 168.46 | 170.39 | 170.39 | 0.65% | 318,667 |
| Jun 17, 2025 | 169.54 | 170.28 | 168.58 | 169.29 | 169.29 | -1.01% | 288,205 |
| Jun 16, 2025 | 168.97 | 172.49 | 167.10 | 171.01 | 171.01 | 3.32% | 361,966 |
| Jun 13, 2025 | 165.85 | 167.14 | 164.56 | 165.51 | 165.51 | -0.95% | 312,720 |
| Jun 12, 2025 | 166.47 | 168.40 | 165.03 | 167.10 | 167.10 | -0.78% | 267,844 |
| Jun 11, 2025 | 170.41 | 171.15 | 167.58 | 168.42 | 168.42 | -0.93% | 379,856 |
| Jun 10, 2025 | 168.46 | 170.81 | 166.46 | 170.00 | 170.00 | 1.75% | 253,335 |
| Jun 9, 2025 | 165.33 | 167.46 | 163.22 | 167.08 | 167.08 | 1.40% | 223,942 |
| Jun 6, 2025 | 164.26 | 165.00 | 162.78 | 164.78 | 164.78 | 1.30% | 293,232 |
| Jun 5, 2025 | 162.28 | 163.78 | 161.62 | 162.67 | 162.67 | 0.12% | 156,456 |
| Jun 4, 2025 | 162.75 | 163.38 | 160.04 | 162.47 | 162.47 | -0.61% | 254,151 |
| Jun 3, 2025 | 159.46 | 163.51 | 159.46 | 163.46 | 163.46 | 2.33% | 453,204 |
| Jun 2, 2025 | 163.23 | 163.23 | 158.24 | 159.74 | 159.74 | -2.70% | 223,881 |
| May 30, 2025 | 161.80 | 164.98 | 160.99 | 164.18 | 164.18 | 1.15% | 224,083 |
| May 29, 2025 | 162.62 | 162.79 | 161.03 | 162.31 | 162.31 | -0.51% | 184,398 |
| May 28, 2025 | 164.80 | 165.35 | 162.58 | 163.14 | 163.14 | -0.63% | 125,933 |
| May 27, 2025 | 163.03 | 164.80 | 161.55 | 164.18 | 164.18 | 1.24% | 197,876 |
| May 23, 2025 | 159.20 | 162.53 | 159.20 | 162.17 | 160.94 | -0.30% | 198,411 |
| May 22, 2025 | 161.94 | 163.15 | 159.82 | 162.66 | 161.42 | 0.31% | 300,872 |
| May 21, 2025 | 164.47 | 164.47 | 161.52 | 162.16 | 160.93 | -2.36% | 166,627 |