Penske Automotive Group Inc (PAG) Historical Stock Data
165.56 ↓0.69 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAG is up 0.12% a day on average. There have been 17 days where Penske Automotive Group Inc closed green and 13 days where PAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 165.85 | 165.56 | ↓$0.29 (-0.17%) | 165.11 | 167.25 | 182.04K |
| 2025-12-19 | 165.59 | 166.25 | ↑$0.66 (0.40%) | 164.72 | 167.33 | 338.11K |
| 2025-12-18 | 167.43 | 166.21 | ↓$1.22 (-0.73%) | 165.88 | 170.19 | 209.17K |
| 2025-12-17 | 167.00 | 167.85 | ↑$0.85 (0.51%) | 166.81 | 169.13 | 210.45K |
| 2025-12-16 | 167.63 | 167.98 | ↑$0.35 (0.21%) | 166.68 | 169.22 | 215.71K |
| 2025-12-15 | 168.92 | 167.92 | ↓$1.00 (-0.59%) | 165.64 | 169.05 | 298.14K |
| 2025-12-12 | 171.03 | 167.62 | ↓$3.41 (-1.99%) | 166.36 | 171.27 | 229.07K |
| 2025-12-11 | 170.05 | 170.31 | ↑$0.26 (0.15%) | 168.18 | 172.11 | 213.85K |
| 2025-12-10 | 166.01 | 170.05 | ↑$4.04 (2.43%) | 166.01 | 170.69 | 184.99K |
| 2025-12-09 | 164.08 | 165.47 | ↑$1.39 (0.85%) | 163.93 | 166.44 | 170.12K |
| 2025-12-08 | 165.16 | 164.19 | ↓$0.97 (-0.59%) | 163.75 | 166.40 | 139.41K |
| 2025-12-05 | 162.64 | 164.93 | ↑$2.29 (1.41%) | 162.64 | 165.11 | 118.73K |
| 2025-12-04 | 162.94 | 163.62 | ↑$0.68 (0.42%) | 162.22 | 164.48 | 149.06K |
| 2025-12-03 | 161.75 | 163.17 | ↑$1.42 (0.88%) | 160.88 | 164.01 | 188.92K |
| 2025-12-02 | 162.61 | 160.86 | ↓$1.75 (-1.08%) | 160.80 | 162.81 | 168.15K |
| 2025-12-01 | 160.37 | 161.87 | ↑$1.50 (0.94%) | 160.20 | 163.10 | 147.10K |
| 2025-11-28 | 162.00 | 161.72 | ↓$0.28 (-0.17%) | 161.14 | 163.05 | 96.49K |
| 2025-11-26 | 162.16 | 162.12 | ↓$0.04 (-0.02%) | 161.74 | 163.71 | 95.28K |
| 2025-11-25 | 159.66 | 163.16 | ↑$3.50 (2.19%) | 155.10 | 164.44 | 225.48K |
| 2025-11-24 | 160.23 | 158.16 | ↓$2.07 (-1.29%) | 158.10 | 160.39 | 185.63K |
| 2025-11-21 | 156.98 | 160.63 | ↑$3.65 (2.33%) | 156.98 | 162.05 | 317.74K |
| 2025-11-20 | 159.05 | 155.84 | ↓$3.21 (-2.02%) | 155.78 | 160.00 | 250.09K |
| 2025-11-19 | 156.96 | 157.22 | ↑$0.26 (0.17%) | 156.35 | 158.50 | 135.62K |
| 2025-11-18 | 154.52 | 156.45 | ↑$1.93 (1.25%) | 154.52 | 157.59 | 219.53K |
| 2025-11-17 | 158.31 | 155.75 | ↓$2.56 (-1.62%) | 155.39 | 159.11 | 141.37K |
| 2025-11-14 | 158.01 | 159.09 | ↑$1.08 (0.68%) | 157.38 | 159.20 | 203.76K |
| 2025-11-13 | 160.52 | 159.81 | ↓$0.71 (-0.44%) | 159.38 | 162.82 | 188.96K |
| 2025-11-12 | 159.75 | 160.74 | ↑$0.99 (0.62%) | 158.66 | 162.50 | 188.74K |
| 2025-11-11 | 159.70 | 157.89 | ↓$1.81 (-1.13%) | 157.25 | 159.70 | 128.01K |
| 2025-11-10 | 158.75 | 158.81 | ↑$0.06 (0.04%) | 156.60 | 159.31 | 176.37K |
Create an account or log in to view more rows.
$PAG Overpower the algos!
$PAG whelp. you win this round. goodluck
$PAG never selling
$PAG News?
$PAG -
Buy
buy
buy!
$PAG do what the markets tells you to do not the other way around
$PAG how long until we take off?
$PAG gimme gimme
$PAG Exciting times ahead people.
$PAG do what the markets tells you to do not the other way around