Penske Automotive Group, Inc. - PAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	181.01	180.65	180.65	182.04	180.26	173,688
August 15, 2025	181.59	180.35	180.35	182.92	179.8	200,300
August 14, 2025	184.32	183.06	181.74	184.32	181.8	163,300
August 13, 2025	181.66	185.82	184.48	186.55	180.84	251,202
August 12, 2025	177.23	180.96	179.66	181.16	175.81	185,761
August 11, 2025	175.26	176.09	174.82	176.33	174.29	133,801
August 08, 2025	176.42	174.83	173.57	177.51	174.35	127,900
August 07, 2025	179.24	175.1	173.84	179.68	175.1	215,900
August 06, 2025	177.49	178.14	178.14	180.1	176.53	200,418
August 05, 2025	172.22	176.92	176.92	178.67	169.9	361,700
August 04, 2025	169.03	168.4	168.4	170.13	167.65	328,200
August 01, 2025	166.62	168.26	168.26	168.5	164.92	267,700
July 31, 2025	165.18	167.41	167.41	169.39	165.18	369,540
July 30, 2025	168.67	166.81	166.81	171.03	165.72	334,242
July 29, 2025	170.13	168.01	168.01	170.33	166.13	353,020
July 28, 2025	175.14	170.25	170.25	175.17	170.25	232,404
July 25, 2025	172.41	175.02	175.02	175.25	170.42	218,915
July 24, 2025	172.85	170.8	170.8	173.56	169.35	248,227
July 23, 2025	171.51	173.28	173.28	174.57	170.6	292,000
July 22, 2025	167.63	171.03	171.03	171.53	166.46	299,600
July 21, 2025	165.1	166.42	166.42	167.87	165.1	237,447
July 18, 2025	165.72	165.03	165.03	166.37	163.2	267,633
July 17, 2025	173.15	164.12	164.12	174.01	163.47	389,522
July 16, 2025	177.23	175.36	175.36	177.9	175.05	168,733
July 15, 2025	182.66	176.82	176.82	183.14	176.75	206,400
July 14, 2025	182.78	183.02	183.02	183.81	181.41	120,643
July 11, 2025	182.81	183.07	183.07	183.23	181.18	140,200
July 10, 2025	181.65	184.12	184.12	186.33	181.48	236,000
July 09, 2025	181.06	181.57	181.57	181.62	179.46	158,500
July 08, 2025	181.53	179.88	179.88	181.93	179.46	232,903
July 07, 2025	180.7	180.92	180.92	182.77	179.11	245,900
July 03, 2025	182.8	182.56	182.56	182.81	180.95	91,800
July 02, 2025	178.53	182.49	182.49	183.03	176.82	246,617
July 01, 2025	170.59	177.81	177.81	178.97	169.56	229,200
June 30, 2025	173.14	171.81	171.81	174.3	170.73	279,500
June 27, 2025	173.72	173.36	173.36	175.44	172.61	291,500
June 26, 2025	174.7	173.31	173.31	174.82	172.55	184,200
June 25, 2025	177.42	174.37	174.37	177.42	174.18	222,437
June 24, 2025	175.7	177.56	177.56	179.72	174.7	357,615
June 23, 2025	172.18	175.3	175.3	175.76	171.95	340,600
June 20, 2025	172.12	173.47	173.47	174.37	170.42	483,300
June 18, 2025	168.99	170.39	170.39	171.25	168.46	318,700
June 17, 2025	169.54	169.29	169.29	170.28	168.58	288,205
June 16, 2025	168.97	171.01	171.01	172.49	167.1	362,000
June 13, 2025	165.85	165.51	165.51	167.14	164.56	312,720
June 12, 2025	166.47	167.1	167.1	168.4	165.03	267,241
June 11, 2025	170.41	168.42	168.42	171.15	167.58	379,900
June 10, 2025	168.46	170	170	170.81	166.46	253,335
June 09, 2025	165.33	167.08	167.08	167.46	163.22	223,942
June 06, 2025	164.26	164.78	164.78	165	162.78	293,232
June 05, 2025	162.28	162.67	162.67	163.78	161.62	156,500
June 04, 2025	162.75	162.47	162.47	163.38	160.04	254,200
June 03, 2025	159.46	163.46	163.46	163.51	159.46	453,204
June 02, 2025	163.23	159.74	159.74	163.23	158.24	223,881
May 30, 2025	161.8	164.18	164.18	164.98	160.99	224,100
May 29, 2025	162.62	162.31	162.31	162.79	161.03	184,400
May 28, 2025	164.8	163.14	163.14	165.35	162.58	125,933
May 27, 2025	163.03	164.18	164.18	164.8	161.55	197,900
May 23, 2025	159.2	162.17	162.17	162.53	159.2	198,410
May 22, 2025	161.94	162.66	162.66	163.15	159.82	300,872

Penske Automotive Group, Inc. (PAG) NYSE