Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penske Automotive Group (NY: PAG )

155.63 +2.18 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 162.83 163.22 161.96 161.99 190,904 -0.11(-0.07%)
Mar 27, 2024 159.47 162.44 159.20 162.10 144,107 +4.06(+2.57%)
Mar 26, 2024 158.96 159.62 157.97 158.04 136,514 -0.10(-0.06%)
Mar 25, 2024 159.23 159.83 157.62 158.14 114,588 -0.32(-0.20%)
Mar 22, 2024 160.02 160.85 158.12 158.46 123,303 -1.86(-1.16%)
Mar 21, 2024 158.05 161.59 158.05 160.32 135,626 +2.73(+1.73%)
Mar 20, 2024 153.31 157.97 152.49 157.59 181,058 +4.50(+2.94%)
Mar 19, 2024 152.80 155.72 152.30 153.09 170,013 +0.13(+0.08%)
Mar 18, 2024 153.66 155.97 152.60 152.96 336,832 -0.34(-0.22%)
Mar 15, 2024 151.15 153.84 151.15 153.30 334,041 +1.57(+1.03%)
Mar 14, 2024 153.45 153.70 150.61 151.73 143,240 -2.52(-1.63%)
Mar 13, 2024 153.55 155.46 153.55 154.25 148,849 +0.52(+0.34%)
Mar 12, 2024 153.03 153.85 151.62 153.73 126,401 +1.43(+0.94%)
Mar 11, 2024 151.82 152.64 150.72 152.30 148,655 +0.07(+0.05%)
Mar 08, 2024 153.31 156.59 152.08 152.23 165,147 -0.51(-0.33%)
Mar 07, 2024 153.29 154.91 152.09 152.74 183,205 +0.23(+0.15%)
Mar 06, 2024 155.00 155.00 151.37 152.51 170,337 -0.64(-0.42%)
Mar 05, 2024 152.08 154.93 151.95 153.15 224,187 -0.06(-0.04%)
Mar 04, 2024 154.20 155.75 152.88 153.21 255,418 -1.43(-0.92%)
Mar 01, 2024 153.59 154.67 152.10 154.64 183,829 +1.14(+0.74%)
Feb 29, 2024 153.34 153.84 151.49 153.50 170,517 +2.16(+1.43%)
Feb 28, 2024 150.90 152.53 150.73 151.34 227,268 -0.41(-0.27%)
Feb 27, 2024 151.86 153.29 151.20 151.75 184,365 +1.13(+0.75%)
Feb 26, 2024 150.37 151.72 149.87 150.62 170,098 -0.37(-0.25%)
Feb 23, 2024 151.26 151.72 149.97 150.99 207,398 +0.27(+0.18%)
Feb 22, 2024 147.78 150.74 147.19 150.72 324,759 +4.15(+2.83%)
Feb 21, 2024 144.34 147.59 143.76 146.57 247,231 +1.41(+0.97%)
Feb 20, 2024 146.59 147.41 144.73 145.16 335,980 -4.03(-2.70%)
Feb 16, 2024 150.46 151.58 148.76 149.19 173,025 -2.30(-1.52%)
Feb 15, 2024 151.20 151.88 149.83 151.49 162,186 +1.05(+0.70%)
Feb 14, 2024 150.56 151.06 147.62 150.44 211,426 +0.96(+0.64%)
Feb 13, 2024 150.31 151.54 148.22 149.48 232,301 -4.46(-2.90%)
Feb 12, 2024 152.25 155.78 152.25 153.94 215,588 +2.17(+1.43%)
Feb 09, 2024 147.28 151.99 146.35 151.78 197,049 +4.61(+3.14%)
Feb 08, 2024 146.66 148.11 146.14 147.16 226,448 -0.23(-0.16%)
Feb 07, 2024 147.15 152.51 145.75 147.39 513,518 -1.48(-1.00%)
Feb 06, 2024 148.27 150.06 147.20 148.87 221,610 +0.13(+0.09%)
Feb 05, 2024 149.38 149.77 147.74 148.74 225,107 -2.54(-1.68%)
Feb 02, 2024 149.86 151.82 149.13 151.28 238,283 -0.66(-0.43%)
Feb 01, 2024 148.34 152.04 147.94 151.94 233,865 +4.43(+3.00%)
Jan 31, 2024 150.69 152.81 144.90 147.51 423,414 -7.63(-4.92%)
Jan 30, 2024 153.88 156.91 153.88 155.14 142,437 +0.07(+0.05%)
Jan 29, 2024 152.62 155.23 151.64 155.07 118,119 +2.63(+1.73%)
Jan 26, 2024 152.89 153.23 151.66 152.43 78,699 +0.55(+0.36%)
Jan 25, 2024 151.37 152.00 149.94 151.89 152,452 +1.93(+1.29%)
Jan 24, 2024 153.54 154.15 149.03 149.96 136,463 -1.55(-1.02%)
Jan 23, 2024 154.88 154.88 151.45 151.51 144,073 -1.63(-1.07%)
Jan 22, 2024 151.44 154.50 151.44 153.14 124,101 +2.56(+1.70%)
Jan 19, 2024 150.41 152.20 148.54 150.57 124,625 +0.12(+0.08%)
Jan 18, 2024 150.23 151.39 149.33 150.45 139,016 +1.04(+0.70%)
Jan 17, 2024 148.24 149.61 148.12 149.41 173,527 +0.24(+0.16%)
Jan 16, 2024 147.68 149.45 146.01 149.17 174,533 +0.87(+0.58%)
Jan 12, 2024 151.52 151.96 147.39 148.31 176,637 -2.32(-1.54%)
Jan 11, 2024 150.23 150.86 147.94 150.62 176,489 -0.34(-0.22%)
Jan 10, 2024 150.01 151.04 148.93 150.96 159,905 +0.69(+0.46%)
Jan 09, 2024 150.06 150.71 149.44 150.28 126,182 -1.12(-0.74%)
Jan 08, 2024 149.89 151.82 149.06 151.40 144,276 +1.69(+1.13%)
Jan 05, 2024 149.22 151.97 148.45 149.71 220,322 -0.24(-0.16%)
Jan 04, 2024 151.48 151.62 149.78 149.95 284,451 -2.48(-1.62%)
Jan 03, 2024 157.46 157.46 152.16 152.42 237,112 -7.15(-4.48%)
Jan 02, 2024 158.65 160.73 157.92 159.57 147,357 -0.01(-0.01%)
Dec 29, 2023 160.03 160.72 158.72 159.58 273,276 -1.22(-0.76%)
Dec 28, 2023 161.18 161.57 159.82 160.80 178,191 -0.99(-0.61%)
Dec 27, 2023 163.17 163.26 160.97 161.80 167,280 -1.29(-0.79%)
Dec 26, 2023 161.72 163.24 160.31 163.09 118,852 +1.37(+0.85%)
Dec 22, 2023 161.56 163.19 161.26 161.72 136,773 -0.72(-0.44%)
Dec 21, 2023 162.07 163.74 160.94 162.44 160,390 +4.02(+2.54%)
Dec 20, 2023 160.94 162.57 158.24 158.42 189,122 -2.95(-1.83%)
Dec 19, 2023 159.57 162.02 159.34 161.37 192,762 +2.25(+1.41%)
Dec 18, 2023 161.47 161.56 157.45 159.12 177,544 -1.50(-0.93%)
Dec 15, 2023 163.04 163.04 159.17 160.62 317,054 -1.74(-1.07%)
Dec 14, 2023 157.03 162.52 156.15 162.37 357,290 +7.40(+4.77%)
Dec 13, 2023 148.13 156.38 147.92 154.97 430,951 +6.70(+4.52%)
Dec 12, 2023 150.20 150.20 148.15 148.27 139,062 -2.26(-1.50%)
Dec 11, 2023 149.68 151.58 148.05 150.52 132,975 +1.13(+0.76%)
Dec 08, 2023 149.13 150.65 148.40 149.39 200,903 -0.11(-0.07%)
Dec 07, 2023 149.38 149.67 148.08 149.50 208,876 +1.11(+0.75%)
Dec 06, 2023 151.60 152.27 148.37 148.39 223,790 -1.51(-1.01%)
Dec 05, 2023 151.66 151.66 149.18 149.90 195,341 -3.70(-2.41%)
Dec 04, 2023 153.11 154.74 151.56 153.60 198,525 +0.22(+0.14%)
Dec 01, 2023 148.66 153.41 148.05 153.38 272,095 +4.94(+3.33%)
Nov 30, 2023 147.78 149.38 145.79 148.44 284,638 +0.83(+0.56%)
Nov 29, 2023 151.41 152.64 146.66 147.61 337,394 -2.55(-1.69%)
Nov 28, 2023 150.73 152.98 149.87 150.16 143,087 +0.10(+0.07%)
Nov 27, 2023 152.88 154.10 149.99 150.06 131,379 -3.31(-2.16%)
Nov 24, 2023 151.40 153.37 150.98 153.37 97,901 +2.05(+1.35%)
Nov 22, 2023 152.10 153.41 150.81 151.32 146,666 -0.26(-0.17%)
Nov 21, 2023 151.23 152.44 150.16 151.58 139,912 -1.02(-0.67%)
Nov 20, 2023 152.72 153.51 150.43 152.60 133,779 -0.37(-0.24%)
Nov 17, 2023 153.34 155.00 151.48 152.97 240,336 +1.92(+1.27%)
Nov 16, 2023 157.85 157.93 148.42 151.05 310,666 -7.58(-4.78%)
Nov 15, 2023 156.47 160.17 156.47 158.63 226,071 +2.38(+1.52%)
Nov 14, 2023 152.13 158.58 152.13 156.25 201,085 +7.56(+5.08%)
Nov 13, 2023 145.94 148.91 145.62 148.69 162,340 +0.39(+0.26%)
Nov 10, 2023 148.09 148.72 146.58 148.31 119,106 +1.19(+0.81%)
Nov 09, 2023 151.57 151.82 146.99 147.11 173,071 -3.11(-2.07%)
Nov 08, 2023 150.58 151.36 149.80 150.23 298,645 -0.22(-0.14%)
Nov 07, 2023 151.19 151.91 148.94 150.44 198,644 -0.89(-0.59%)
Nov 06, 2023 153.69 153.69 150.05 151.33 190,359 -3.08(-1.99%)
Nov 03, 2023 150.81 155.29 150.81 154.41 251,710 +5.27(+3.53%)
Nov 02, 2023 148.21 149.66 146.91 149.14 255,839 +3.02(+2.06%)
Nov 01, 2023 140.86 146.28 139.16 146.12 262,182 +4.61(+3.26%)
Oct 31, 2023 142.07 143.64 141.10 141.51 217,334 +0.14(+0.10%)
Oct 30, 2023 144.10 145.28 140.18 141.37 237,272 -1.80(-1.26%)
Oct 27, 2023 144.42 145.50 141.93 143.17 293,871 -0.75(-0.52%)
Oct 26, 2023 141.44 145.29 139.91 143.93 298,300 +3.14(+2.23%)
Oct 25, 2023 139.60 142.10 136.44 140.79 531,640 -1.20(-0.84%)
Oct 24, 2023 142.43 144.84 139.95 141.99 402,269 -0.61(-0.43%)
Oct 23, 2023 144.55 146.28 142.17 142.60 314,791 -3.15(-2.16%)
Oct 20, 2023 147.13 147.48 145.18 145.75 188,135 -0.60(-0.41%)
Oct 19, 2023 150.29 150.29 145.53 146.35 217,767 -4.36(-2.89%)
Oct 18, 2023 149.45 151.50 147.89 150.71 244,011 +0.64(+0.43%)
Oct 17, 2023 148.65 152.97 148.64 150.07 238,255 +0.57(+0.38%)
Oct 16, 2023 146.93 150.33 146.14 149.49 219,561 +4.53(+3.12%)
Oct 13, 2023 148.92 149.72 144.72 144.96 347,992 -3.65(-2.46%)
Oct 12, 2023 153.03 153.03 147.04 148.61 338,699 -5.97(-3.86%)
Oct 11, 2023 156.89 157.31 152.95 154.59 161,493 -1.93(-1.23%)
Oct 10, 2023 154.22 157.34 153.89 156.52 250,649 +2.39(+1.55%)
Oct 09, 2023 149.30 154.23 148.79 154.12 167,645 +2.80(+1.85%)
Oct 06, 2023 149.57 154.40 148.51 151.32 291,014 +1.09(+0.72%)
Oct 05, 2023 156.51 156.94 149.22 150.24 398,970 -6.47(-4.13%)
Oct 04, 2023 156.95 157.92 154.38 156.70 273,887 -0.37(-0.23%)
Oct 03, 2023 160.73 161.56 156.28 157.07 271,365 -4.34(-2.69%)
Oct 02, 2023 164.96 166.02 160.31 161.41 277,034 -3.82(-2.31%)
Sep 29, 2023 167.15 168.14 164.93 165.23 310,701 -0.97(-0.58%)
Sep 28, 2023 160.18 167.55 160.02 166.20 307,486 +1.66(+1.01%)
Sep 27, 2023 160.51 164.83 159.66 164.54 169,131 +5.02(+3.15%)
Sep 26, 2023 159.47 160.50 158.08 159.51 235,789 -0.82(-0.51%)
Sep 25, 2023 157.73 161.48 160.14 160.33 190,558 +2.56(+1.62%)
Sep 22, 2023 159.52 160.36 157.29 157.77 211,397 -0.90(-0.57%)
Sep 21, 2023 159.25 160.40 157.01 158.67 208,360 -2.11(-1.31%)
Sep 20, 2023 163.79 164.64 160.44 160.78 182,484 -2.45(-1.50%)
Sep 19, 2023 163.16 164.63 162.71 163.23 241,490 -0.05(-0.03%)
Sep 18, 2023 162.83 165.16 162.64 163.28 229,278 +1.21(+0.74%)
Sep 15, 2023 165.62 166.17 160.85 162.07 1,403,766 -4.03(-2.42%)
Sep 14, 2023 160.36 166.33 160.36 166.10 283,686 +6.53(+4.09%)
Sep 13, 2023 161.66 162.03 159.06 159.57 237,745 -0.50(-0.32%)
Sep 12, 2023 158.17 160.88 158.17 160.08 231,308 +1.61(+1.02%)
Sep 11, 2023 159.08 160.70 157.94 158.46 280,646 +0.59(+0.38%)
Sep 08, 2023 157.58 159.42 156.62 157.87 191,334 +0.66(+0.42%)
Sep 07, 2023 157.50 160.15 157.20 157.21 294,861 -0.25(-0.16%)
Sep 06, 2023 159.82 161.59 156.74 157.46 244,046 -2.66(-1.66%)
Sep 05, 2023 161.89 162.39 158.58 160.12 347,378 -4.23(-2.58%)
Sep 01, 2023 163.90 165.17 162.35 164.35 233,820 +1.85(+1.14%)
Aug 31, 2023 164.15 165.02 162.26 162.50 189,063 -1.43(-0.87%)
Aug 30, 2023 163.08 164.94 163.05 163.93 199,564 +0.25(+0.15%)
Aug 29, 2023 161.68 164.74 161.18 163.69 191,466 +2.54(+1.58%)
Aug 28, 2023 162.00 163.92 160.71 161.15 243,739 -0.51(-0.32%)
Aug 25, 2023 163.74 165.03 160.91 161.66 181,811 -1.21(-0.74%)
Aug 24, 2023 164.68 165.50 162.59 162.87 213,379 -2.64(-1.60%)
Aug 23, 2023 163.71 166.26 163.21 165.51 245,075 +0.65(+0.40%)
Aug 22, 2023 166.54 167.50 164.44 164.85 262,564 -1.75(-1.05%)
Aug 21, 2023 168.24 169.71 164.78 166.60 277,163 -1.46(-0.87%)
Aug 18, 2023 165.24 168.20 165.24 168.07 276,519 +2.12(+1.28%)
Aug 17, 2023 169.84 171.69 165.90 165.95 293,163 -3.82(-2.25%)
Aug 16, 2023 170.84 171.92 168.84 169.77 288,781 -1.13(-0.66%)
Aug 15, 2023 172.51 173.17 170.17 170.90 337,029 -2.12(-1.22%)
Aug 14, 2023 170.91 173.15 170.00 173.01 438,821 +1.31(+0.76%)
Aug 11, 2023 163.81 172.71 162.77 171.71 424,951 +7.92(+4.84%)
Aug 10, 2023 165.25 166.09 162.36 163.78 323,575 -0.92(-0.56%)
Aug 09, 2023 163.73 165.12 160.69 164.71 263,193 +1.63(+1.00%)
Aug 08, 2023 163.56 164.69 161.87 163.07 331,141 -2.18(-1.32%)
Aug 07, 2023 165.17 165.40 162.99 165.25 402,246 +0.46(+0.28%)
Aug 04, 2023 169.47 170.80 164.78 164.79 806,582 -5.32(-3.13%)
Aug 03, 2023 170.75 172.00 168.90 170.10 4,697,270 -0.52(-0.31%)
Aug 02, 2023 169.38 174.63 169.38 170.63 1,575,951 +10.50(+6.56%)
Aug 01, 2023 156.98 161.29 156.53 160.13 324,433 +1.17(+0.74%)
Jul 31, 2023 157.11 159.15 155.49 158.96 329,806 -0.17(-0.11%)
Jul 28, 2023 162.10 162.10 157.57 159.12 336,784 -1.47(-0.91%)
Jul 27, 2023 161.90 163.70 159.05 160.59 323,271 +0.10(+0.06%)
Jul 26, 2023 160.32 163.85 157.67 160.49 420,052 -2.04(-1.25%)
Jul 25, 2023 163.97 165.37 162.11 162.53 424,977 -2.65(-1.60%)
Jul 24, 2023 166.74 168.09 163.07 165.18 328,940 -1.57(-0.94%)
Jul 21, 2023 174.44 174.44 165.25 166.76 443,235 -6.96(-4.01%)
Jul 20, 2023 177.29 177.29 172.98 173.72 219,619 -3.19(-1.80%)
Jul 19, 2023 174.43 177.13 174.10 176.91 365,658 +2.30(+1.32%)
Jul 18, 2023 172.62 175.87 172.62 174.60 166,611 +1.88(+1.09%)
Jul 17, 2023 171.45 172.87 168.76 172.72 157,576 +0.52(+0.30%)
Jul 14, 2023 174.01 175.01 171.79 172.20 146,190 -2.19(-1.25%)
Jul 13, 2023 175.64 176.86 174.26 174.39 122,723 -1.37(-0.78%)
Jul 12, 2023 177.30 178.08 175.08 175.76 275,299 +0.11(+0.06%)
Jul 11, 2023 173.68 176.53 173.66 175.65 381,307 +3.40(+1.97%)
Jul 10, 2023 168.78 172.85 168.02 172.25 299,860 +2.66(+1.57%)
Jul 07, 2023 166.05 170.33 166.05 169.59 440,195 +3.64(+2.20%)
Jul 06, 2023 163.45 166.10 162.49 165.95 287,987 +2.10(+1.28%)
Jul 05, 2023 164.12 165.00 163.05 163.85 256,521 -0.67(-0.41%)
Jul 03, 2023 164.14 166.82 163.80 164.52 132,339 +0.43(+0.26%)
Jun 30, 2023 164.47 164.86 161.80 164.09 277,428 +0.65(+0.40%)
Jun 29, 2023 163.33 165.30 162.62 163.44 232,748 +0.43(+0.27%)
Jun 28, 2023 159.90 163.41 159.43 163.00 243,632 +2.35(+1.46%)
Jun 27, 2023 157.01 161.80 157.01 160.65 241,932 +3.45(+2.19%)
Jun 26, 2023 156.49 157.91 155.06 157.20 262,255 +1.14(+0.73%)
Jun 23, 2023 154.11 157.28 153.59 156.06 702,230 +1.81(+1.17%)
Jun 22, 2023 153.47 155.46 152.27 154.25 200,598 +0.38(+0.25%)
Jun 21, 2023 152.48 154.63 150.96 153.87 242,913 +2.22(+1.46%)
Jun 20, 2023 150.61 152.80 149.10 151.65 225,323 +0.28(+0.18%)
Jun 16, 2023 154.72 156.02 151.07 151.38 400,845 -2.78(-1.80%)
Jun 15, 2023 150.94 154.46 154.15 255,361 +17.22(+12.58%)
May 08, 2023 137.01 138.15 135.81 136.93 299,520 +0.69(+0.50%)
May 05, 2023 133.57 136.54 133.57 136.24 310,809 +3.74(+2.83%)
May 04, 2023 132.80 133.31 131.06 132.50 342,976 -1.27(-0.95%)
May 03, 2023 139.01 140.23 133.70 133.76 360,825 -4.88(-3.52%)
May 02, 2023 138.93 140.19 134.92 138.64 470,496 -1.29(-0.92%)
May 01, 2023 135.93 142.34 135.32 139.94 441,615 +4.12(+3.03%)
Apr 28, 2023 135.25 137.45 134.70 135.82 419,132 +0.41(+0.30%)
Apr 27, 2023 132.60 136.23 132.09 135.41 391,658 +2.23(+1.68%)
Apr 26, 2023 135.38 136.33 131.16 133.18 546,842 -1.00(-0.74%)
Apr 25, 2023 137.71 138.49 133.23 134.17 374,606 -4.51(-3.25%)
Apr 24, 2023 137.21 140.18 137.21 138.68 335,151 +0.89(+0.65%)
Apr 21, 2023 138.40 139.27 137.04 137.79 374,968 -0.46(-0.33%)
Apr 20, 2023 139.01 141.42 137.37 138.25 325,034 -2.02(-1.44%)
Apr 19, 2023 139.40 141.19 136.75 140.27 325,825 -1.20(-0.84%)
Apr 18, 2023 140.53 142.40 140.06 141.47 241,568 +2.04(+1.46%)
Apr 17, 2023 139.67 139.71 137.60 139.43 256,970 -0.39(-0.28%)
Apr 14, 2023 137.50 139.93 136.70 139.82 361,365 +2.75(+2.01%)
Apr 13, 2023 138.35 138.35 134.78 137.07 292,037 -0.15(-0.11%)
Apr 12, 2023 140.04 140.08 135.69 137.21 399,575 -1.56(-1.12%)
Apr 11, 2023 135.60 139.93 135.60 138.77 335,282 +4.80(+3.58%)
Apr 10, 2023 131.69 135.59 131.09 133.97 280,661 +1.18(+0.89%)
Apr 06, 2023 134.58 135.55 132.62 132.79 204,611 -2.18(-1.61%)
Apr 05, 2023 136.65 136.65 133.24 134.97 295,390 -2.76(-2.01%)
Apr 04, 2023 141.03 141.13 136.60 137.73 270,822 -2.66(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.