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

Penske Automotive Group (NY: PAG )

151.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 29, 2023 166.14 167.13 163.94 164.24 312,580 -0.96(-0.58%)
Sep 28, 2023 159.21 166.55 159.06 165.20 309,345 +1.65(+1.01%)
Sep 27, 2023 159.55 163.84 158.70 163.55 170,153 +4.99(+3.15%)
Sep 26, 2023 158.51 159.54 157.13 158.55 237,215 -0.82(-0.51%)
Sep 25, 2023 156.78 160.51 159.17 159.37 191,710 +2.55(+1.62%)
Sep 22, 2023 158.56 159.40 156.34 156.82 212,675 -0.89(-0.57%)
Sep 21, 2023 158.29 159.43 156.07 157.72 209,619 -2.09(-1.31%)
Sep 20, 2023 162.81 163.65 159.48 159.81 183,587 -2.44(-1.50%)
Sep 19, 2023 162.18 163.64 161.73 162.25 242,950 -0.05(-0.03%)
Sep 18, 2023 161.85 164.17 161.66 162.30 230,664 +1.20(+0.74%)
Sep 15, 2023 164.62 165.17 159.88 161.10 1,412,254 -4.00(-2.42%)
Sep 14, 2023 159.40 165.33 159.40 165.10 285,401 +6.49(+4.09%)
Sep 13, 2023 160.69 161.05 158.11 158.61 239,182 -0.50(-0.32%)
Sep 12, 2023 157.22 159.91 157.22 159.12 232,707 +1.60(+1.02%)
Sep 11, 2023 158.12 159.74 156.99 157.51 282,343 +0.59(+0.38%)
Sep 08, 2023 156.64 158.47 155.67 156.92 192,491 +0.66(+0.42%)
Sep 07, 2023 156.55 159.18 156.26 156.26 296,644 -0.24(-0.16%)
Sep 06, 2023 158.86 160.62 155.80 156.51 245,521 -2.65(-1.66%)
Sep 05, 2023 160.91 161.41 157.63 159.15 349,478 -4.21(-2.58%)
Sep 01, 2023 162.92 164.18 161.38 163.36 235,233 +1.84(+1.14%)
Aug 31, 2023 163.16 164.03 161.29 161.52 190,206 -1.43(-0.88%)
Aug 30, 2023 162.10 163.95 162.07 162.95 200,771 +0.25(+0.15%)
Aug 29, 2023 160.71 163.75 160.22 162.70 192,623 +2.53(+1.58%)
Aug 28, 2023 161.02 162.94 159.74 160.18 245,213 -0.51(-0.32%)
Aug 25, 2023 162.75 164.03 159.94 160.69 182,910 -1.20(-0.74%)
Aug 24, 2023 163.69 164.50 161.61 161.89 214,669 -2.62(-1.60%)
Aug 23, 2023 162.72 165.26 162.23 164.51 246,557 +0.65(+0.40%)
Aug 22, 2023 165.54 166.50 163.45 163.86 264,151 -1.74(-1.05%)
Aug 21, 2023 167.22 168.69 163.79 165.60 278,838 -1.45(-0.87%)
Aug 18, 2023 164.25 167.19 164.25 167.06 278,191 +2.10(+1.28%)
Aug 17, 2023 168.82 170.66 164.90 164.95 294,935 -3.79(-2.25%)
Aug 16, 2023 169.81 170.89 167.82 168.75 290,527 -1.12(-0.66%)
Aug 15, 2023 171.47 172.13 169.15 169.87 339,066 -2.10(-1.22%)
Aug 14, 2023 169.88 172.11 168.97 171.97 441,474 +1.30(+0.76%)
Aug 11, 2023 162.82 171.67 161.79 170.68 427,520 +7.88(+4.84%)
Aug 10, 2023 164.26 165.09 161.38 162.80 325,531 -0.91(-0.56%)
Aug 09, 2023 162.74 164.13 159.72 163.72 264,785 +1.62(+1.00%)
Aug 08, 2023 162.57 163.70 160.90 162.09 333,143 -2.16(-1.32%)
Aug 07, 2023 164.18 164.40 162.00 164.26 404,678 +0.46(+0.28%)
Aug 04, 2023 168.46 169.78 163.79 163.80 811,459 -5.29(-3.13%)
Aug 03, 2023 169.73 170.97 167.89 169.08 4,725,670 -0.52(-0.31%)
Aug 02, 2023 168.36 173.59 168.36 169.60 1,585,479 +10.43(+6.56%)
Aug 01, 2023 156.03 160.32 155.59 159.17 326,394 +1.16(+0.74%)
Jul 31, 2023 156.16 158.19 154.56 158.00 331,800 -0.17(-0.10%)
Jul 28, 2023 161.12 161.12 156.62 158.17 338,820 -1.46(-0.91%)
Jul 27, 2023 160.93 162.72 158.09 159.63 325,225 +0.10(+0.06%)
Jul 26, 2023 159.35 162.87 156.72 159.53 422,591 -2.03(-1.25%)
Jul 25, 2023 162.98 164.37 161.14 161.56 427,546 -2.63(-1.60%)
Jul 24, 2023 165.74 167.08 162.09 164.19 330,929 -1.57(-0.94%)
Jul 21, 2023 173.39 173.39 164.26 165.75 445,915 -6.92(-4.01%)
Jul 20, 2023 176.23 176.23 171.94 172.67 220,947 -3.17(-1.80%)
Jul 19, 2023 173.38 176.06 173.06 175.85 367,868 +2.29(+1.32%)
Jul 18, 2023 171.59 174.81 171.59 173.56 167,618 +1.87(+1.09%)
Jul 17, 2023 170.42 171.83 167.75 171.69 158,528 +0.52(+0.30%)
Jul 14, 2023 172.97 173.96 170.76 171.17 147,074 -2.17(-1.25%)
Jul 13, 2023 174.58 175.80 173.21 173.34 123,465 -1.36(-0.78%)
Jul 12, 2023 176.24 177.01 174.03 174.70 276,963 +0.11(+0.06%)
Jul 11, 2023 172.63 175.46 172.62 174.59 383,613 +3.38(+1.97%)
Jul 10, 2023 167.77 171.81 167.01 171.22 301,673 +2.64(+1.57%)
Jul 07, 2023 165.05 169.31 165.05 168.57 442,856 +3.62(+2.20%)
Jul 06, 2023 162.47 165.10 161.52 164.95 289,728 +2.08(+1.28%)
Jul 05, 2023 163.13 164.01 162.07 162.87 258,072 -0.67(-0.41%)
Jul 03, 2023 163.15 165.82 162.82 163.53 133,139 +0.43(+0.26%)
Jun 30, 2023 163.48 163.87 160.83 163.10 279,106 +0.65(+0.40%)
Jun 29, 2023 162.35 164.31 161.64 162.46 234,155 +0.43(+0.27%)
Jun 28, 2023 158.94 162.43 158.47 162.03 245,105 +2.34(+1.47%)
Jun 27, 2023 156.06 160.83 156.06 159.69 243,395 +3.43(+2.19%)
Jun 26, 2023 155.54 156.96 154.13 156.26 263,841 +1.14(+0.73%)
Jun 23, 2023 153.19 156.34 152.67 155.12 706,476 +1.80(+1.17%)
Jun 22, 2023 152.55 154.53 151.36 153.32 201,811 +0.38(+0.25%)
Jun 21, 2023 151.56 153.71 150.05 152.94 244,381 +2.20(+1.46%)
Jun 20, 2023 149.70 151.88 148.20 150.74 226,686 +0.27(+0.18%)
Jun 16, 2023 153.79 155.09 150.16 150.47 403,269 -2.76(-1.80%)
Jun 15, 2023 150.03 153.53 153.22 256,905 +17.12(+12.58%)
May 08, 2023 136.18 137.32 135.00 136.10 301,331 +0.68(+0.50%)
May 05, 2023 132.76 135.72 132.76 135.42 312,688 +3.72(+2.83%)
May 04, 2023 132.00 132.51 130.27 131.70 345,050 -1.26(-0.95%)
May 03, 2023 138.17 139.39 132.90 132.96 363,007 -4.85(-3.52%)
May 02, 2023 138.09 139.35 134.11 137.81 473,341 -1.29(-0.92%)
May 01, 2023 135.11 141.48 134.50 139.10 444,285 +4.09(+3.03%)
Apr 28, 2023 134.44 136.62 133.89 135.00 421,666 +0.41(+0.30%)
Apr 27, 2023 131.80 135.41 131.29 134.59 394,026 +2.22(+1.68%)
Apr 26, 2023 134.57 135.51 130.37 132.37 550,148 -0.99(-0.75%)
Apr 25, 2023 136.88 137.65 132.43 133.37 376,871 -4.48(-3.25%)
Apr 24, 2023 136.39 139.34 136.39 137.85 337,178 +0.89(+0.65%)
Apr 21, 2023 137.57 138.43 136.21 136.96 377,235 -0.46(-0.33%)
Apr 20, 2023 138.17 140.57 136.55 137.42 326,999 -2.01(-1.44%)
Apr 19, 2023 138.56 140.34 135.93 139.43 327,795 -1.19(-0.84%)
Apr 18, 2023 139.69 141.54 139.22 140.62 243,029 +2.03(+1.46%)
Apr 17, 2023 138.83 138.87 136.78 138.59 258,523 -0.39(-0.28%)
Apr 14, 2023 136.67 139.09 135.88 138.98 363,550 +2.74(+2.01%)
Apr 13, 2023 137.52 137.52 133.97 136.24 293,803 -0.15(-0.11%)
Apr 12, 2023 139.20 139.24 134.88 136.39 401,991 -1.55(-1.12%)
Apr 11, 2023 134.79 139.09 134.79 137.94 337,309 +4.77(+3.59%)
Apr 10, 2023 130.90 134.77 130.30 133.16 282,358 +1.17(+0.89%)
Apr 06, 2023 133.77 134.73 131.82 131.99 205,848 -2.16(-1.61%)
Apr 05, 2023 135.83 135.83 132.44 134.16 297,176 -2.75(-2.01%)
Apr 04, 2023 140.19 140.28 135.78 136.90 272,459 -2.64(-1.89%)
Apr 03, 2023 138.15 139.61 137.86 139.54 300,643 +1.39(+1.01%)
Mar 31, 2023 136.77 138.25 136.58 138.15 207,655 +2.36(+1.74%)
Mar 30, 2023 135.00 136.46 134.33 135.79 188,075 +2.50(+1.88%)
Mar 29, 2023 131.87 133.76 130.82 133.29 227,786 +2.02(+1.54%)
Mar 28, 2023 130.44 132.84 130.44 131.27 144,764 +0.39(+0.30%)
Mar 27, 2023 131.22 131.85 129.77 130.88 177,187 +1.49(+1.15%)
Mar 24, 2023 126.93 129.93 125.21 129.39 285,886 +0.98(+0.77%)
Mar 23, 2023 130.28 131.90 126.77 128.41 289,498 -1.31(-1.01%)
Mar 22, 2023 133.78 133.96 129.60 129.72 267,806 -2.82(-2.13%)
Mar 21, 2023 133.55 135.12 132.38 132.54 326,424 +2.12(+1.63%)
Mar 20, 2023 128.39 132.51 127.99 130.42 334,850 +3.68(+2.91%)
Mar 17, 2023 130.02 130.02 126.09 126.73 708,130 -4.84(-3.68%)
Mar 16, 2023 127.19 131.79 126.63 131.57 427,146 +2.24(+1.73%)
Mar 15, 2023 127.20 129.51 125.05 129.34 542,494 -1.98(-1.51%)
Mar 14, 2023 136.50 136.92 130.49 131.31 463,447 -2.20(-1.65%)
Mar 13, 2023 134.81 136.55 132.93 133.51 613,975 -4.68(-3.38%)
Mar 10, 2023 140.72 140.75 135.57 138.19 571,353 -3.58(-2.52%)
Mar 09, 2023 141.32 144.04 141.32 141.77 590,082 +0.36(+0.26%)
Mar 08, 2023 140.80 143.79 140.30 141.41 308,676 +0.94(+0.67%)
Mar 07, 2023 138.09 141.06 138.09 140.46 507,020 +2.28(+1.65%)
Mar 06, 2023 140.67 142.05 138.00 138.18 399,934 -2.66(-1.89%)
Mar 03, 2023 140.88 141.29 139.51 140.84 358,192 +0.92(+0.65%)
Mar 02, 2023 140.50 140.63 138.08 139.92 357,299 -1.06(-0.75%)
Mar 01, 2023 139.53 142.19 138.90 140.99 241,751 +0.55(+0.40%)
Feb 28, 2023 141.38 143.60 140.43 140.43 236,408 -0.74(-0.52%)
Feb 27, 2023 141.32 142.72 140.26 141.17 190,898 +1.05(+0.75%)
Feb 24, 2023 140.01 141.41 138.78 140.12 244,021 -1.93(-1.36%)
Feb 23, 2023 143.79 144.47 140.62 142.05 370,724 -1.74(-1.21%)
Feb 22, 2023 140.98 146.57 140.98 143.79 397,101 +2.38(+1.68%)
Feb 21, 2023 147.10 148.56 141.37 141.41 434,910 -9.27(-6.15%)
Feb 17, 2023 147.10 151.35 145.53 150.68 564,897 +7.12(+4.96%)
Feb 16, 2023 141.19 145.54 141.19 143.56 385,232 +0.65(+0.46%)
Feb 15, 2023 139.91 143.02 138.31 142.91 445,037 +0.57(+0.40%)
Feb 14, 2023 138.56 142.56 137.78 142.33 521,679 +3.55(+2.56%)
Feb 13, 2023 136.57 139.62 135.86 138.78 325,411 +2.32(+1.70%)
Feb 10, 2023 135.22 136.81 133.70 136.47 381,488 +0.86(+0.63%)
Feb 09, 2023 134.11 137.28 133.04 135.61 489,136 +3.28(+2.48%)
Feb 08, 2023 136.21 136.21 126.52 132.33 706,726 +1.58(+1.21%)
Feb 07, 2023 131.54 132.72 129.57 130.75 652,863 -2.24(-1.68%)
Feb 06, 2023 133.62 134.19 131.71 132.99 383,350 -1.20(-0.90%)
Feb 03, 2023 132.06 135.82 131.67 134.19 467,132 -0.10(-0.07%)
Feb 02, 2023 127.67 134.78 127.67 134.28 796,509 +7.51(+5.92%)
Feb 01, 2023 123.80 127.70 122.88 126.78 297,459 +2.81(+2.27%)
Jan 31, 2023 121.65 124.17 121.30 123.97 346,261 +3.11(+2.58%)
Jan 30, 2023 120.19 123.28 120.19 120.85 250,582 -0.08(-0.06%)
Jan 27, 2023 119.40 121.29 118.62 120.93 311,748 +2.06(+1.73%)
Jan 26, 2023 117.18 118.97 116.00 118.87 226,342 +2.35(+2.01%)
Jan 25, 2023 115.03 116.59 113.40 116.53 300,208 +3.26(+2.88%)
Jan 24, 2023 115.12 115.12 112.25 113.27 205,244 -0.91(-0.80%)
Jan 23, 2023 114.52 115.50 113.56 114.18 249,928 +0.04(+0.03%)
Jan 20, 2023 112.54 114.27 111.23 114.14 291,839 +2.47(+2.21%)
Jan 19, 2023 111.50 111.89 108.93 111.67 419,655 -0.04(-0.03%)
Jan 18, 2023 113.22 115.20 111.58 111.71 280,373 -0.74(-0.66%)
Jan 17, 2023 111.25 114.40 110.89 112.44 524,892 -2.63(-2.28%)
Jan 13, 2023 115.27 115.90 112.61 115.07 280,722 -2.56(-2.18%)
Jan 12, 2023 117.99 118.53 115.80 117.63 424,825 +0.62(+0.53%)
Jan 11, 2023 114.75 117.79 114.75 117.01 438,059 +2.78(+2.44%)
Jan 10, 2023 112.04 114.29 112.04 114.23 436,889 +2.31(+2.06%)
Jan 09, 2023 114.00 114.33 111.87 111.92 356,749 -2.04(-1.79%)
Jan 06, 2023 111.86 114.33 111.86 113.96 374,945 +2.83(+2.55%)
Jan 05, 2023 111.10 111.94 110.21 111.12 297,382 -1.01(-0.90%)
Jan 04, 2023 111.25 112.50 111.19 112.13 290,042 +1.86(+1.69%)
Jan 03, 2023 112.10 113.39 109.46 110.27 425,708 -1.19(-1.07%)
Dec 30, 2022 110.01 112.12 109.65 111.46 387,457 +0.67(+0.60%)
Dec 29, 2022 109.20 111.42 109.20 110.80 423,882 +2.30(+2.12%)
Dec 28, 2022 109.90 110.65 107.70 108.50 392,325 -1.06(-0.96%)
Dec 27, 2022 108.47 110.39 108.47 109.55 596,692 +0.66(+0.61%)
Dec 23, 2022 106.73 108.97 106.67 108.89 666,349 +2.05(+1.91%)
Dec 22, 2022 104.10 107.36 102.77 106.85 872,228 -2.43(-2.23%)
Dec 21, 2022 110.12 110.78 108.88 109.28 465,880 +0.57(+0.53%)
Dec 20, 2022 111.56 111.91 108.44 108.71 728,303 -3.41(-3.04%)
Dec 19, 2022 115.50 115.89 111.06 112.12 559,996 -3.09(-2.69%)
Dec 16, 2022 116.53 117.61 114.46 115.22 762,014 -2.90(-2.45%)
Dec 15, 2022 118.16 119.09 116.61 118.12 550,880 -1.41(-1.18%)
Dec 14, 2022 117.10 120.52 117.10 119.52 525,067 +2.12(+1.81%)
Dec 13, 2022 124.70 125.16 116.25 117.40 694,127 -4.45(-3.65%)
Dec 12, 2022 121.28 122.34 120.78 121.85 274,638 +0.97(+0.80%)
Dec 09, 2022 120.46 121.91 120.16 120.88 313,804 -1.05(-0.86%)
Dec 08, 2022 122.24 123.18 121.70 121.93 646,862 +0.15(+0.12%)
Dec 07, 2022 121.80 124.17 121.54 121.78 307,116 -0.45(-0.37%)
Dec 06, 2022 120.37 122.46 119.98 122.23 432,416 +2.31(+1.93%)
Dec 05, 2022 120.78 121.36 119.28 119.92 336,037 -2.10(-1.73%)
Dec 02, 2022 120.28 122.64 119.99 122.03 376,947 +1.04(+0.86%)
Dec 01, 2022 123.29 124.94 120.92 120.99 350,955 -1.65(-1.34%)
Nov 30, 2022 121.34 123.27 119.61 122.64 529,760 +0.85(+0.70%)
Nov 29, 2022 120.29 122.71 120.29 121.78 449,331 +1.31(+1.09%)
Nov 28, 2022 120.90 122.08 120.46 120.47 345,979 -1.23(-1.01%)
Nov 25, 2022 120.94 122.19 120.94 121.71 83,677 +0.16(+0.13%)
Nov 23, 2022 121.47 122.42 121.01 121.55 248,899 -0.35(-0.29%)
Nov 22, 2022 121.50 123.28 120.52 121.90 325,138 +1.60(+1.33%)
Nov 21, 2022 119.59 121.82 118.66 120.30 392,262 -0.16(-0.14%)
Nov 18, 2022 121.82 121.88 119.28 120.46 386,286 +0.63(+0.53%)
Nov 17, 2022 117.98 120.29 116.12 119.83 461,451 -0.41(-0.34%)
Nov 16, 2022 120.82 121.19 117.85 120.24 328,969 -2.09(-1.71%)
Nov 15, 2022 125.03 127.58 122.29 122.34 475,734 -0.81(-0.66%)
Nov 14, 2022 119.34 124.87 119.23 123.15 642,748 +2.87(+2.39%)
Nov 11, 2022 121.01 121.61 118.41 120.28 431,271 +0.01(+0.01%)
Nov 10, 2022 114.44 121.85 114.11 120.27 745,568 +9.74(+8.81%)
Nov 09, 2022 107.93 112.26 107.93 110.53 587,209 +1.40(+1.28%)
Nov 08, 2022 108.51 109.98 107.78 109.14 625,379 +0.84(+0.78%)
Nov 07, 2022 107.86 109.14 105.94 108.30 471,314 +1.63(+1.53%)
Nov 04, 2022 107.51 109.44 105.57 106.67 277,480 +0.98(+0.93%)
Nov 03, 2022 104.89 107.56 103.42 105.68 327,467 -0.56(-0.53%)
Nov 02, 2022 109.59 110.72 106.16 106.24 542,427 -4.37(-3.95%)
Nov 01, 2022 109.38 111.72 108.24 110.61 501,624 +2.91(+2.70%)
Oct 31, 2022 106.42 108.84 105.72 107.71 499,083 +0.93(+0.87%)
Oct 28, 2022 104.62 107.64 103.98 106.78 650,716 +2.56(+2.45%)
Oct 27, 2022 100.44 107.51 100.44 104.22 698,881 +4.16(+4.16%)
Oct 26, 2022 102.28 104.01 99.27 100.07 520,007 -0.11(-0.11%)
Oct 25, 2022 97.05 100.31 97.05 100.17 464,032 +2.90(+2.99%)
Oct 24, 2022 95.47 97.46 95.33 97.27 641,960 +3.23(+3.44%)
Oct 21, 2022 92.95 95.17 92.33 94.03 420,523 +1.33(+1.44%)
Oct 20, 2022 95.73 95.78 91.51 92.70 634,424 -2.03(-2.14%)
Oct 19, 2022 97.83 98.89 93.03 94.73 513,968 -4.64(-4.67%)
Oct 18, 2022 100.05 100.71 98.87 99.37 312,878 +1.52(+1.56%)
Oct 17, 2022 98.82 100.36 97.35 97.85 254,140 +0.92(+0.95%)
Oct 14, 2022 100.38 100.97 96.79 96.93 263,999 -2.50(-2.51%)
Oct 13, 2022 96.29 100.43 95.04 99.43 285,117 +1.59(+1.63%)
Oct 12, 2022 97.59 99.17 97.04 97.84 344,883 +0.56(+0.58%)
Oct 11, 2022 96.05 99.19 95.55 97.28 665,385 +1.19(+1.24%)
Oct 10, 2022 96.01 98.13 94.95 96.09 599,266 -0.30(-0.31%)
Oct 07, 2022 96.53 97.44 95.93 96.39 642,300 -0.99(-1.02%)
Oct 06, 2022 96.68 99.45 96.17 97.38 395,963 -1.01(-1.03%)
Oct 05, 2022 98.26 98.96 95.78 98.40 426,516 -1.15(-1.15%)
Oct 04, 2022 99.48 100.88 98.12 99.55 576,907 +1.79(+1.83%)
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.