Penske Automotive Group I... (PAG)
NYSE: PAG
· Real-Time Price · USD
183.12
2.60 (1.44%)
At close: Aug 19, 2025, 10:18 AM
PAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 181.01 | 182.04 | 180.26 | 180.52 | 180.52 | 0.09% | 233,072 |
| Aug 15, 2025 | 181.59 | 182.92 | 179.80 | 180.35 | 180.35 | -1.48% | 200,300 |
| Aug 14, 2025 | 184.32 | 184.32 | 181.80 | 183.06 | 181.74 | -1.49% | 163,300 |
| Aug 13, 2025 | 181.66 | 186.55 | 180.84 | 185.82 | 184.48 | 2.69% | 251,202 |
| Aug 12, 2025 | 177.23 | 181.16 | 175.81 | 180.96 | 179.66 | 2.77% | 185,761 |
| Aug 11, 2025 | 175.26 | 176.33 | 174.29 | 176.09 | 174.82 | 0.72% | 133,801 |
| Aug 8, 2025 | 176.42 | 177.51 | 174.35 | 174.83 | 173.57 | -0.15% | 127,900 |
| Aug 7, 2025 | 179.24 | 179.68 | 175.10 | 175.10 | 173.84 | -1.71% | 215,900 |
| Aug 6, 2025 | 177.49 | 180.10 | 176.53 | 178.14 | 176.86 | 0.69% | 200,418 |
| Aug 5, 2025 | 172.22 | 178.67 | 169.90 | 176.92 | 175.64 | 5.06% | 361,700 |
| Aug 4, 2025 | 169.03 | 170.13 | 167.65 | 168.40 | 167.19 | 0.08% | 328,200 |
| Aug 1, 2025 | 166.62 | 168.50 | 164.92 | 168.26 | 167.05 | 0.51% | 267,700 |
| Jul 31, 2025 | 165.18 | 169.39 | 165.18 | 167.41 | 166.20 | 0.36% | 369,540 |
| Jul 30, 2025 | 168.67 | 171.03 | 165.72 | 166.81 | 165.61 | -0.71% | 334,242 |
| Jul 29, 2025 | 170.13 | 170.33 | 166.13 | 168.01 | 166.80 | -1.32% | 353,020 |
| Jul 28, 2025 | 175.14 | 175.17 | 170.25 | 170.25 | 169.02 | -2.73% | 232,404 |
| Jul 25, 2025 | 172.41 | 175.25 | 170.42 | 175.02 | 173.76 | 2.47% | 218,915 |
| Jul 24, 2025 | 172.85 | 173.56 | 169.35 | 170.80 | 169.57 | -1.43% | 248,227 |
| Jul 23, 2025 | 171.51 | 174.57 | 170.60 | 173.28 | 172.03 | 1.32% | 292,000 |
| Jul 22, 2025 | 167.63 | 171.53 | 166.46 | 171.03 | 169.80 | 2.77% | 299,600 |