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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	162.94	163.62	163.62	164.7	162.09	192,225
December 03, 2025	161.75	163.17	163.17	164.01	160.88	188,925
December 02, 2025	162.61	160.86	160.86	162.81	160.8	168,147
December 01, 2025	160.37	161.87	161.87	163.1	160.2	251,600
November 28, 2025	162	161.72	161.72	163.04	161.14	96,500
November 26, 2025	162.16	162.12	162.12	163.78	161.74	154,102
November 25, 2025	159.66	163.16	163.16	164.44	155.1	225,500
November 24, 2025	160.23	158.16	158.16	160.69	157.99	265,800
November 21, 2025	156.98	160.63	160.63	162.05	156.98	317,744
November 20, 2025	159.05	155.84	155.84	160	155.78	286,016
November 19, 2025	156.96	157.22	157.22	158.5	156.34	187,815
November 18, 2025	154.52	156.45	156.45	157.59	154.52	219,525
November 17, 2025	158.31	155.75	155.75	159.11	155.39	185,743
November 14, 2025	158.01	159.09	159.09	159.57	157.38	203,800
November 13, 2025	160.52	159.81	158.43	162.82	159.38	238,245
November 12, 2025	159.75	160.74	159.35	162.5	158.66	267,514
November 11, 2025	159.7	157.89	156.53	159.7	157.25	169,548
November 10, 2025	158.75	158.81	157.44	159.31	156.28	251,800
November 07, 2025	155.18	158.64	158.64	158.84	155.18	363,300
November 06, 2025	156	154.86	154.86	157.74	154.4	277,800
November 05, 2025	156.24	157.76	157.76	159.03	156	270,137
November 04, 2025	158.5	156.65	156.65	159.13	156.51	436,745
November 03, 2025	158.6	158.97	158.97	159.65	157.7	273,022
October 31, 2025	160.18	160.07	160.07	162.27	159.85	335,700
October 30, 2025	159.69	161.04	161.04	164.82	159.07	342,837
October 29, 2025	154.86	160.8	160.8	165.21	152.17	508,200
October 28, 2025	164.9	163.04	163.04	165.21	162.19	405,023
October 27, 2025	164.61	166.07	166.07	166.67	164.61	268,112
October 24, 2025	167.83	164.77	164.77	167.83	164.76	265,525
October 23, 2025	168.96	165.83	165.83	170.21	163.57	471,000
October 22, 2025	171.47	169.88	169.88	172.19	169.11	280,900
October 21, 2025	169.6	171.28	171.28	171.75	169.58	192,900
October 20, 2025	169.9	169.45	169.45	171.3	168.28	160,906
October 17, 2025	170.07	169.57	169.57	171.43	168.74	213,300
October 16, 2025	172.71	169.23	169.23	172.71	169	368,000
October 15, 2025	173.33	171.01	171.01	173.98	170.9	258,914
October 14, 2025	168.65	173.94	173.94	176.68	167.39	318,233
October 13, 2025	166.93	168.45	168.45	169.3	166.87	241,000
October 10, 2025	167.91	165.65	165.65	169.75	165.31	249,400
October 09, 2025	168.64	167.56	167.56	169.02	166.6	177,900
October 08, 2025	170.57	168.39	168.39	171.03	168.26	177,900
October 07, 2025	170.93	169.66	169.66	171.25	168.52	274,100
October 06, 2025	173.49	171.03	171.03	173.59	170.15	251,225
October 03, 2025	175.45	174.29	174.29	176.6	173.7	199,716
October 02, 2025	175.66	174.83	174.83	177.08	174.02	179,000
October 01, 2025	173.39	176.69	176.69	177.26	172.82	221,200
September 30, 2025	172.12	173.91	173.91	174.56	171.34	430,111
September 29, 2025	173.1	172.65	172.65	173.1	170.09	214,900
September 26, 2025	171.68	171.74	171.74	173.25	171.09	190,644
September 25, 2025	169.93	170.85	170.85	171.16	163.95	267,200
September 24, 2025	174.72	173.91	173.91	176.61	173.65	228,835
September 23, 2025	175.53	174.7	174.7	175.9	174.4	255,837
September 22, 2025	175.44	174.12	174.12	176.73	172.67	283,261
September 19, 2025	178.51	176.06	176.06	178.76	174.86	395,900
September 18, 2025	177.49	178.55	178.55	180.18	176.4	148,732
September 17, 2025	178.34	177.81	177.81	182.25	177.51	163,600
September 16, 2025	178.87	178.09	178.09	178.87	176.06	167,900
September 15, 2025	180.01	178.45	178.45	180.26	177.49	160,408
September 12, 2025	184.69	179.63	179.63	185.11	179.47	258,715
September 11, 2025	185.24	185.41	185.41	187.36	184.09	300,000

Penske Automotive Group, Inc. (PAG) NYSE