Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Penske Automotive Group (PAG) Historical Prices

408 Followers
PAG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026213.06214.31212.60214.23214.23+0.37%328,5860.73
Nov 10, 2026213.10213.61212.81213.44213.44+0.51%264,2000.58
Nov 09, 2026212.80213.98212.62212.79212.79+0.20%343,9500.76
Nov 06, 2026212.22212.77212.21212.36212.36+0.08%267,0260.59
Nov 05, 2026213.05213.15212.20212.20212.20-0.05%458,4881.01
Nov 04, 2026213.38213.38212.25212.30212.30+0.04%414,2210.92
Nov 03, 2026213.50213.51212.21212.21212.21-0.49%365,4200.81
Nov 02, 2026212.45213.84212.27213.25213.25+0.53%488,0921.09
Oct 30, 2026212.40212.60211.97212.12212.12-0.10%405,0130.91
Oct 29, 2026212.30212.48212.10212.34212.34+0.18%351,3650.78
Oct 28, 2026212.48212.48211.88211.95211.95-0.09%645,1021.43
Oct 27, 2026212.09212.47211.81212.15212.15+0.03%451,1391.00
Oct 26, 2026212.33212.70212.09212.09212.09-0.11%381,9320.83
Oct 23, 2026211.85212.41211.81212.33212.33+0.10%357,6790.77
Oct 22, 2026212.18212.39211.87212.11212.11+0.03%667,4731.45
Oct 21, 2026212.50212.68211.99212.05212.05-0.09%529,3321.15
Oct 20, 2026211.87212.61211.87212.25212.25+0.12%581,7631.26
Oct 19, 2026212.00212.71211.74212.00212.00-0.20%741,6781.51
Oct 16, 2026212.09213.00211.87212.42212.42+0.20%1,092,8162.28
Oct 15, 2026211.00212.19210.51212.00212.00+8.84%3,240,8517.50
Oct 14, 2026194.92196.32193.79194.79194.79-0.45%439,1321.02
Oct 13, 2026195.00196.14192.25195.67195.67+0.51%433,8161.01
Oct 12, 2026196.12197.14192.39194.67194.67-0.76%551,0181.29
Oct 09, 2026197.99198.70196.00196.16196.16-0.95%404,4340.95
Oct 08, 2026194.23198.49193.73198.05198.05+1.97%546,8241.30
Oct 07, 2026197.36198.90192.31194.22194.22-2.41%760,8691.83
Oct 06, 2026199.32200.27198.74199.01199.01-0.79%304,4350.73
Oct 05, 2026202.41203.96199.85200.59200.59-1.69%402,6050.98
Oct 02, 2026204.04204.88203.00204.03204.03+0.59%450,5991.10
Oct 01, 2026200.50203.81199.05202.84202.84+1.25%612,1891.52
Sep 30, 2026202.70203.00200.30200.34200.34-0.71%725,3811.85
Sep 29, 2026207.59207.68200.36201.78201.78-2.63%610,0081.58
Sep 28, 2026209.71210.99207.22207.22207.22-1.14%459,6191.20
Sep 25, 2026208.00210.13207.13209.62209.62+0.79%383,0791.00
Sep 24, 2026210.00211.93207.84207.97207.97-0.81%372,3000.98
Sep 23, 2026209.75210.78209.57209.66209.66-0.10%282,0040.74
Sep 22, 2026214.19215.51209.58209.86209.86-1.08%267,4900.70
Sep 21, 2026212.61214.60211.48212.16212.16-0.21%248,4460.64
Sep 18, 2026213.53214.01211.29212.61212.61-1.00%781,0472.07
Sep 17, 2026216.43216.97213.64214.75214.75+0.28%342,3480.91
Sep 16, 2026216.68216.68213.62214.15214.15-0.91%495,2791.35
Sep 15, 2026218.22218.22215.42216.11216.11-0.48%235,2960.64
Sep 14, 2026216.74218.23216.54217.15217.15+0.57%352,9620.95
Sep 11, 2026218.50219.15215.77215.91215.91-0.32%423,3591.15
Sep 10, 2026218.20218.20216.09216.61216.61-0.78%325,8770.89
Sep 09, 2026216.20218.40216.00218.31218.31+0.67%316,3180.86
Sep 08, 2026218.28219.26216.71216.86216.86-1.32%469,6921.29
Sep 07, 2026218.70221.04218.48219.77219.770.00%00.00
Sep 04, 2026218.70221.04218.48219.77219.77+0.07%175,4390.47
Sep 03, 2026219.34220.60217.72219.62219.62+0.72%175,4400.47