Penske Automotive Group Inc (PAG) Historical Stock Data
151.70 ↓1.48 (-0.97%)
As of April 25, 2024, 1:37pm EST.
Historical Data
In the past 30 trading days, PAG is down -0.03% a day on average. There have been 16 days where Penske Automotive Group Inc closed green and 14 days where PAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 151.32 | 153.18 | ↑$1.86 (1.23%) | 151.32 | 154.36 | 206.05K |
| 2024-04-23 | 149.82 | 152.20 | ↑$2.38 (1.59%) | 149.82 | 152.60 | 168.88K |
| 2024-04-22 | 148.55 | 149.02 | ↑$0.47 (0.32%) | 147.23 | 150.08 | 187.51K |
| 2024-04-19 | 147.44 | 147.94 | ↑$0.50 (0.34%) | 145.58 | 149.56 | 187.87K |
| 2024-04-18 | 150.18 | 147.48 | ↓$2.70 (-1.80%) | 147.46 | 150.55 | 187.69K |
| 2024-04-17 | 151.86 | 149.02 | ↓$2.84 (-1.87%) | 148.85 | 152.26 | 322.84K |
| 2024-04-16 | 148.45 | 150.49 | ↑$2.04 (1.37%) | 148.06 | 151.21 | 216.73K |
| 2024-04-15 | 152.00 | 149.39 | ↓$2.61 (-1.72%) | 148.68 | 152.48 | 365.87K |
| 2024-04-12 | 149.29 | 150.01 | ↑$0.72 (0.48%) | 149.19 | 150.33 | 298.67K |
| 2024-04-11 | 148.89 | 150.41 | ↑$1.52 (1.02%) | 147.08 | 150.60 | 315.67K |
| 2024-04-10 | 150.93 | 150.14 | ↓$0.79 (-0.52%) | 149.66 | 151.77 | 280.15K |
| 2024-04-09 | 153.50 | 154.42 | ↑$0.92 (0.60%) | 152.93 | 154.92 | 106.70K |
| 2024-04-08 | 154.42 | 152.90 | ↓$1.52 (-0.98%) | 152.83 | 155.46 | 93.72K |
| 2024-04-05 | 152.68 | 153.37 | ↑$0.69 (0.45%) | 152.08 | 154.11 | 140K |
| 2024-04-04 | 156.67 | 152.41 | ↓$4.26 (-2.72%) | 152.04 | 157.34 | 180.60K |
| 2024-04-03 | 154.89 | 155.44 | ↑$0.55 (0.36%) | 154.85 | 156.76 | 167.94K |
| 2024-04-02 | 158.81 | 155.79 | ↓$3.02 (-1.90%) | 155.46 | 159.86 | 180.42K |
| 2024-04-01 | 161.73 | 160.72 | ↓$1.01 (-0.62%) | 159.76 | 161.79 | 146.78K |
| 2024-03-28 | 162.83 | 161.99 | ↓$0.84 (-0.52%) | 161.96 | 163.22 | 190.90K |
| 2024-03-27 | 159.47 | 162.10 | ↑$2.63 (1.65%) | 159.20 | 162.44 | 144.11K |
| 2024-03-26 | 158.96 | 158.04 | ↓$0.92 (-0.58%) | 157.97 | 159.62 | 136.51K |
| 2024-03-25 | 159.23 | 158.14 | ↓$1.09 (-0.68%) | 157.62 | 159.83 | 114.59K |
| 2024-03-22 | 160.02 | 158.46 | ↓$1.56 (-0.97%) | 158.12 | 160.85 | 123.28K |
| 2024-03-21 | 158.05 | 160.32 | ↑$2.27 (1.44%) | 158.05 | 161.59 | 135.63K |
| 2024-03-20 | 153.31 | 157.59 | ↑$4.28 (2.79%) | 152.49 | 157.97 | 181.06K |
| 2024-03-19 | 152.80 | 153.09 | ↑$0.29 (0.19%) | 152.30 | 155.72 | 170.01K |
| 2024-03-18 | 153.66 | 152.96 | ↓$0.70 (-0.46%) | 152.60 | 155.97 | 336.83K |
| 2024-03-15 | 151.15 | 153.30 | ↑$2.15 (1.42%) | 151.15 | 153.84 | 334.04K |
| 2024-03-14 | 153.45 | 151.73 | ↓$1.72 (-1.12%) | 150.61 | 153.70 | 143.24K |
| 2024-03-13 | 153.55 | 154.25 | ↑$0.70 (0.46%) | 153.55 | 155.46 | 148.85K |
Create an account or log in to view more rows.
$PAG LETS GOOOOOOOO!!!!!!!
$PAG power hour will be fucking crazy
$PAG Up! Up! Up! Up! Up! Up! Up!
$PAG When they tell me diversifying is for idiots
$PAG Chill out and chill some more. It's all temporary.
$PAG Awaiting buy signal..
$PAG last chance to load imo
$PAG Let’s goooo
$PAG the future is so bright .. I gotta wear shades..
$PAG nice gap