Penske Automotive Group (PAG)
NYSE:PAG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
151.86
155.00
151.86
153.26
153.26
+3.44%
258,208
0.91
Apr 07, 2026
148.06
148.95
147.28
148.17
148.17
-0.36%
271,649
0.96
Apr 06, 2026
148.60
149.19
146.17
148.71
148.71
-0.42%
136,191
0.48
Apr 03, 2026
148.59
150.81
146.67
149.34
149.34
0.00%
0
0.00
Apr 02, 2026
148.59
150.81
146.67
149.34
149.34
+0.12%
153,609
0.53
Apr 01, 2026
148.84
149.81
148.03
149.16
149.16
-0.24%
214,484
0.73
Mar 31, 2026
149.86
151.91
147.63
149.52
149.52
+1.04%
229,716
0.80
Mar 30, 2026
149.66
149.66
147.04
147.98
147.98
-0.29%
259,820
0.89
Mar 27, 2026
148.45
150.30
146.95
148.41
148.41
-0.32%
262,103
0.90
Mar 26, 2026
147.57
149.86
147.13
148.89
148.89
+0.53%
182,433
0.63
Mar 25, 2026
147.45
148.64
144.76
148.11
148.11
+1.33%
195,916
0.67
Mar 24, 2026
144.61
147.80
144.55
146.17
146.17
+0.43%
261,954
0.91
Mar 23, 2026
144.23
147.67
142.60
145.54
145.54
+3.51%
278,777
0.98
Mar 20, 2026
143.18
143.96
140.12
140.60
140.60
-2.57%
1,471,815
5.59
Mar 19, 2026
142.78
146.07
141.98
144.31
144.31
+0.73%
339,932
1.30
Mar 18, 2026
144.40
145.47
143.01
143.27
143.27
-1.36%
274,448
1.05
Mar 17, 2026
145.70
146.52
144.15
145.24
145.24
+0.74%
238,558
0.91
Mar 16, 2026
146.70
148.11
143.47
144.18
144.18
-1.20%
259,373
0.99
Mar 13, 2026
148.61
148.61
145.66
145.93
145.93
-0.86%
230,038
0.87
Mar 12, 2026
148.61
150.45
146.94
147.19
147.19
-2.11%
298,771
1.14
Mar 11, 2026
151.75
153.23
149.21
150.36
150.36
-0.89%
263,300
1.00
Mar 10, 2026
156.49
156.80
151.42
151.71
151.71
-2.71%
330,514
1.26
Mar 09, 2026
154.90
156.40
151.71
155.94
155.94
-0.43%
402,157
1.54
Mar 06, 2026
154.97
157.41
152.92
156.61
156.61
-0.67%
278,635
1.07
Mar 05, 2026
157.04
160.07
156.32
157.66
157.66
-0.74%
292,911
1.14
Mar 04, 2026
157.69
159.63
156.95
158.83
158.83
+1.22%
354,507
1.39
Mar 03, 2026
152.84
157.10
150.77
156.92
156.92
+0.11%
306,518
1.21
Mar 02, 2026
155.16
157.24
153.69
156.75
156.75
-0.49%
313,851
1.25
Feb 27, 2026
157.00
158.26
155.15
157.52
157.52
-0.11%
221,922
0.89
Feb 26, 2026
160.47
162.21
157.58
157.70
157.70
-1.12%
252,700
1.01
Feb 25, 2026
159.97
160.23
156.72
159.49
159.49
-0.57%
274,765
1.11
Feb 24, 2026
163.21
166.05
161.26
161.81
160.41
-0.83%
245,802
1.01
Feb 23, 2026
167.82
167.82
162.12
163.16
161.75
-2.47%
282,798
1.17
Feb 20, 2026
165.66
171.09
163.98
167.30
165.85
+0.98%
289,975
1.20
Feb 19, 2026
167.42
168.32
165.48
165.67
164.24
-1.49%
319,940
1.33
Feb 18, 2026
164.57
170.35
163.78
168.18
166.72
+1.55%
404,838
1.70
Feb 17, 2026
171.71
176.06
165.04
165.61
164.18
-3.35%
415,642
1.76
Feb 16, 2026
177.09
179.34
171.24
171.35
169.87
0.00%
0
0.00
Feb 13, 2026
177.09
179.34
171.24
171.35
169.87
-3.32%
503,100
2.14
Feb 12, 2026
174.25
178.93
172.71
177.24
175.71
+2.32%
468,632
2.03
Feb 11, 2026
164.40
176.15
163.33
173.22
171.72
+5.37%
488,985
2.16
Feb 10, 2026
166.25
168.24
164.40
164.40
162.98
-1.27%
445,912
2.00
Feb 09, 2026
167.66
167.78
165.15
166.51
165.07
-0.10%
321,879
1.45
Feb 06, 2026
162.82
167.27
162.82
166.68
165.24
+2.95%
192,693
0.87
Feb 05, 2026
165.42
165.42
161.13
161.90
160.50
-2.12%
248,697
1.12
Feb 04, 2026
160.45
165.63
159.29
165.41
163.98
+4.17%
302,208
1.36
Feb 03, 2026
157.09
161.48
157.02
158.79
157.42
+0.80%
231,542
1.04
Feb 02, 2026
156.29
158.22
155.74
157.53
156.17
+0.47%
236,371
1.06
Jan 30, 2026
156.91
157.00
154.39
156.79
155.43
+0.08%
280,379
1.24
Jan 29, 2026
156.63
157.80
154.05
156.67
155.31
-1.72%
401,861
1.79
Rows: