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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	187.81	187.63	187.63	189	185.8	160,253
September 04, 2025	184.41	186.58	186.58	186.6	184.01	152,800
September 03, 2025	184.48	183.68	183.68	185.19	182.23	154,749
September 02, 2025	182.25	184.63	184.63	184.63	181.45	176,920
August 29, 2025	187.72	184.41	184.41	188.13	183.32	204,020
August 28, 2025	188	187	187	188	184.76	205,100
August 27, 2025	186.7	188.32	188.32	189.51	186.7	218,700
August 26, 2025	187.98	187.25	187.25	189.26	186.44	164,708
August 25, 2025	187.33	187.04	187.04	188.4	185.88	138,800
August 22, 2025	180.9	187.31	187.31	188.43	180.9	237,800
August 21, 2025	180.23	180.99	180.99	182.32	180.23	203,100
August 20, 2025	182.36	182.22	182.22	183.54	181.41	220,500
August 19, 2025	181.3	183.82	183.82	184.12	181.15	210,167
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

Penske Automotive Group, Inc. (PAG) NYSE