Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Penske Automotive Group, Inc. Common Stock (PAG)

212.00
-1.25 (-0.59%)
NYSE · Last Trade: Nov 13th, 7:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Penske Automotive Group, Inc. Common Stock (PAG)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026212.50212.81212.00212.00452,556212.00
11/12/2026214.48214.48212.89213.25265,898211.79
11/11/2026213.06214.31212.60214.23328,587212.76
11/10/2026213.10213.61212.81213.44264,198211.98
11/09/2026212.80213.98212.62212.79343,946211.33
11/06/2026212.22212.77212.21212.36267,032210.91
11/05/2026213.05213.15212.20212.20458,489210.75
11/04/2026213.38213.38212.25212.30414,219210.85
11/03/2026213.50213.50212.21212.21365,418210.76
11/02/2026212.45213.84212.27213.25488,092211.79
10/30/2026212.40212.60211.97212.12405,015210.67
10/29/2026212.30212.48212.10212.34351,366210.89
10/28/2026212.48212.48211.88211.95645,103210.50
10/27/2026212.09212.47211.81212.15451,140210.70
10/26/2026212.33212.70212.09212.09381,932210.64
10/23/2026211.85212.41211.81212.33357,682210.88
10/22/2026212.18212.39211.87212.11667,473210.66
10/21/2026212.50212.68211.99212.05529,331210.60
10/20/2026211.87212.60211.87212.25581,752210.80
10/19/2026212.00212.71211.74212.00741,678210.55
10/16/2026212.09213.00211.87212.421,092,835210.97
10/15/2026211.00212.19210.51212.003,240,835210.55
10/14/2026194.92196.32193.79194.79439,131193.46
10/13/2026195.00196.14192.25195.67422,234194.33
10/12/2026196.12197.14192.39194.67551,003193.34
10/09/2026197.99198.70196.00196.16404,434194.82
10/08/2026194.23198.49193.73198.05546,821196.69
10/07/2026197.36198.90192.31194.22760,867192.89
10/06/2026199.32200.27198.74199.01304,432197.65
10/05/2026202.41203.96199.85200.59402,606199.22
10/02/2026204.04204.88203.00204.03450,600202.63
10/01/2026200.50203.81199.04202.84612,189201.45
9/30/2026202.70203.00200.30200.34725,378198.97
9/29/2026207.59207.68200.36201.78610,005200.40
9/28/2026209.71210.99207.22207.22459,617205.80
9/25/2026208.00210.13207.13209.62383,080208.19
9/24/2026210.00211.93207.84207.97372,298206.55
9/23/2026209.75210.78209.57209.66282,002208.22
9/22/2026214.19215.51209.58209.86267,488208.42
9/21/2026212.61214.60211.48212.16248,443210.71
9/18/2026213.53214.01211.29212.61781,048211.15
9/17/2026216.43216.97213.64214.75342,352213.28
9/16/2026216.68216.68213.62214.15495,277212.68
9/15/2026218.22218.22215.42216.11235,293214.63
9/14/2026216.74218.23216.54217.15349,033215.66
9/11/2026218.50219.15215.76215.91423,359214.43
9/10/2026218.20218.20216.09216.61325,875215.13
9/09/2026216.20218.40216.00218.31316,316216.81
9/08/2026218.28219.25216.71216.86469,690215.38
9/04/2026218.70221.04218.48219.77175,439218.26
9/03/2026219.34220.60217.72219.62177,038218.12
9/02/2026217.76220.01217.29218.06168,890216.57
9/01/2026215.89217.97215.38216.92271,847215.44
8/31/2026216.54218.47215.98216.59413,870215.11
8/28/2026218.99219.44216.91217.01258,223215.52
8/27/2026217.00218.46216.89217.85264,907216.36
8/26/2026220.09221.00217.24217.24361,763215.75
8/25/2026219.00219.99216.63219.76206,556218.25
8/24/2026216.91218.87216.66218.07279,812216.58
8/21/2026217.54218.49216.32216.87370,865215.38
8/20/2026217.00219.76216.13216.55258,973215.07
8/19/2026218.01218.52217.00217.86257,988216.37
8/18/2026218.97219.71216.18216.21362,222214.73
8/17/2026218.48220.55217.89217.95296,373216.46
8/14/2026218.28220.49217.53219.85316,582218.34