Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
165.16
+5.88 (3.69%)
May 12, 2025, 1:42 PM - Market open
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 165.74 | 169.79 | 164.38 | 165.64 | - | 3.99% | 73,144 |
| May 9, 2025 | 159.90 | 160.03 | 158.11 | 159.28 | 159.28 | 0.38% | 144,986 |
| May 8, 2025 | 156.70 | 160.07 | 156.43 | 158.67 | 158.67 | 2.34% | 159,110 |
| May 7, 2025 | 156.87 | 158.04 | 154.51 | 155.04 | 155.04 | -0.37% | 212,689 |
| May 6, 2025 | 154.83 | 156.08 | 153.66 | 155.62 | 155.62 | -0.39% | 192,389 |
| May 5, 2025 | 157.22 | 157.87 | 154.61 | 156.23 | 156.23 | -0.71% | 164,971 |
| May 2, 2025 | 157.93 | 157.93 | 154.90 | 157.35 | 157.35 | 1.12% | 180,436 |
| May 1, 2025 | 156.59 | 158.12 | 152.72 | 155.61 | 155.61 | -0.04% | 218,924 |
| Apr 30, 2025 | 156.62 | 157.42 | 148.14 | 155.67 | 155.67 | -1.22% | 376,344 |
| Apr 29, 2025 | 154.90 | 157.67 | 154.62 | 157.59 | 157.59 | -0.17% | 249,239 |
| Apr 28, 2025 | 156.92 | 158.72 | 156.11 | 157.86 | 157.86 | 0.36% | 226,734 |
| Apr 25, 2025 | 156.20 | 157.76 | 154.82 | 157.30 | 157.30 | -0.52% | 146,001 |
| Apr 24, 2025 | 155.48 | 158.72 | 153.71 | 158.12 | 158.12 | 2.02% | 251,218 |
| Apr 23, 2025 | 159.48 | 163.26 | 154.24 | 154.99 | 154.99 | 0.18% | 245,550 |
| Apr 22, 2025 | 153.37 | 154.99 | 151.13 | 154.71 | 154.71 | 2.50% | 268,764 |
| Apr 21, 2025 | 151.61 | 151.61 | 149.40 | 150.94 | 150.94 | -0.57% | 227,813 |
| Apr 17, 2025 | 150.21 | 153.63 | 150.21 | 151.81 | 151.81 | 1.42% | 200,691 |
| Apr 16, 2025 | 149.58 | 150.76 | 148.22 | 149.69 | 149.69 | -0.67% | 250,052 |
| Apr 15, 2025 | 151.43 | 152.61 | 149.71 | 150.70 | 150.70 | -0.40% | 145,489 |
| Apr 14, 2025 | 152.84 | 153.45 | 147.70 | 151.31 | 151.31 | -0.21% | 316,226 |
| Apr 11, 2025 | 149.69 | 153.49 | 148.07 | 151.63 | 151.63 | 1.89% | 363,016 |
| Apr 10, 2025 | 152.00 | 152.00 | 143.90 | 148.82 | 148.82 | -2.69% | 369,407 |
| Apr 9, 2025 | 139.51 | 154.15 | 138.24 | 152.93 | 152.93 | 8.95% | 455,867 |
| Apr 8, 2025 | 144.91 | 148.15 | 138.45 | 140.37 | 140.37 | -0.10% | 518,859 |
| Apr 7, 2025 | 138.05 | 147.46 | 134.05 | 140.51 | 140.51 | -0.90% | 445,886 |
| Apr 4, 2025 | 136.86 | 145.16 | 136.86 | 141.79 | 141.79 | 0.47% | 476,322 |
| Apr 3, 2025 | 143.12 | 143.21 | 138.92 | 141.12 | 141.12 | -5.61% | 393,160 |
| Apr 2, 2025 | 145.09 | 150.15 | 143.77 | 149.50 | 149.50 | 2.13% | 298,550 |
| Apr 1, 2025 | 143.52 | 147.06 | 143.00 | 146.38 | 146.38 | 1.67% | 311,818 |
| Mar 31, 2025 | 140.00 | 145.05 | 140.00 | 143.98 | 143.98 | 1.89% | 439,891 |
| Mar 28, 2025 | 143.75 | 144.28 | 139.56 | 141.31 | 141.31 | -2.17% | 434,592 |
| 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 |