Skip to main content

Penske Automotive Group (NY: PAG )

147.05 -0.46 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 92.31 94.36 92.23 93.98 398,898 -0.17(-0.18%)
Feb 25, 2022 90.41 94.61 92.31 94.15 323,901 +2.95(+3.24%)
Feb 24, 2022 85.66 91.67 84.70 91.20 615,542 +3.34(+3.80%)
Feb 23, 2022 89.90 91.09 87.68 87.86 614,632 -1.75(-1.95%)
Feb 22, 2022 94.62 95.12 89.27 89.61 503,705 -6.15(-6.42%)
Feb 18, 2022 95.76 0 +0.30(+0.31%)
Feb 17, 2022 98.07 98.61 95.10 95.46 297,744 -2.74(-2.79%)
Feb 16, 2022 95.66 98.34 95.66 98.21 281,079 +2.13(+2.22%)
Feb 15, 2022 94.07 96.23 93.42 96.08 438,340 +3.77(+4.08%)
Feb 14, 2022 92.37 93.75 91.46 92.31 419,548 +0.18(+0.20%)
Feb 11, 2022 93.82 94.58 91.52 92.13 488,399 -1.42(-1.51%)
Feb 10, 2022 96.93 97.47 93.10 93.54 462,517 -4.70(-4.79%)
Feb 09, 2022 100.47 101.33 97.92 98.25 530,109 +0.41(+0.42%)
Feb 08, 2022 95.33 99.16 95.33 97.84 365,549 +1.71(+1.78%)
Feb 07, 2022 95.27 97.10 94.22 96.12 402,020 +1.52(+1.61%)
Feb 04, 2022 95.18 95.74 92.67 94.60 349,226 -1.34(-1.40%)
Feb 03, 2022 97.84 95.40 95.94 336,625 -2.09(-2.14%)
Feb 02, 2022 98.68 99.09 95.67 98.04 421,235 -0.65(-0.66%)
Feb 01, 2022 96.74 98.80 95.89 98.68 281,050 +1.95(+2.02%)
Jan 31, 2022 94.86 96.89 96.73 371,791 +1.31(+1.38%)
Jan 28, 2022 94.58 95.61 93.49 95.42 327,363 +0.87(+0.92%)
Jan 27, 2022 96.31 97.91 94.39 94.55 444,752 -0.67(-0.70%)
Jan 26, 2022 98.65 98.65 94.77 95.22 367,967 -1.83(-1.88%)
Jan 25, 2022 96.17 98.25 94.40 97.05 285,307 -0.22(-0.23%)
Jan 24, 2022 92.62 97.53 91.46 97.26 402,290 +3.20(+3.40%)
Jan 21, 2022 92.90 95.71 92.33 94.07 317,846 +0.31(+0.34%)
Jan 20, 2022 96.11 98.04 93.50 93.75 279,894 -2.33(-2.43%)
Jan 19, 2022 98.32 98.71 95.99 96.08 254,044 -2.39(-2.43%)
Jan 18, 2022 99.32 100.53 97.37 98.47 252,446 -0.89(-0.90%)
Jan 14, 2022 99.37 0 -1.15(-1.15%)
Jan 13, 2022 99.25 101.95 99.15 100.52 172,304 +1.55(+1.57%)
Jan 12, 2022 101.32 102.15 98.47 98.97 269,546 -1.83(-1.81%)
Jan 11, 2022 101.78 101.78 99.85 100.80 224,155 -0.89(-0.88%)
Jan 10, 2022 101.50 101.85 99.47 101.69 369,073 -0.20(-0.20%)
Jan 07, 2022 101.86 103.19 100.99 101.89 211,593 -0.03(-0.03%)
Jan 06, 2022 102.47 102.80 99.94 101.92 246,187 +0.86(+0.85%)
Jan 05, 2022 102.47 103.88 100.70 101.06 238,777 -1.30(-1.27%)
Jan 04, 2022 100.96 104.17 100.66 102.36 303,078 +2.50(+2.51%)
Jan 03, 2022 102.80 103.57 99.08 99.85 242,993 -2.20(-2.15%)
Dec 31, 2021 100.76 102.84 100.59 102.05 117,311 +1.15(+1.14%)
Dec 30, 2021 100.86 101.73 100.57 100.90 137,976 +0.39(+0.39%)
Dec 29, 2021 99.94 100.97 99.65 100.51 138,744 +0.40(+0.40%)
Dec 28, 2021 99.96 100.87 99.76 100.11 112,434 -0.01(-0.01%)
Dec 27, 2021 98.04 100.33 97.13 100.12 157,812 +2.23(+2.28%)
Dec 23, 2021 97.56 98.23 96.41 97.89 187,645 +0.87(+0.89%)
Dec 22, 2021 96.44 97.65 96.12 97.03 264,437 +1.40(+1.46%)
Dec 21, 2021 93.77 96.22 93.74 95.63 776,462 +2.52(+2.71%)
Dec 20, 2021 96.07 96.07 91.70 93.11 501,035 -3.72(-3.84%)
Dec 17, 2021 95.18 97.54 94.76 96.83 750,122 +0.77(+0.80%)
Dec 16, 2021 98.92 99.61 96.04 96.06 377,322 -1.10(-1.14%)
Dec 15, 2021 96.60 97.26 94.55 97.16 409,008 +0.94(+0.98%)
Dec 14, 2021 95.43 98.61 94.87 96.22 466,830 +1.09(+1.15%)
Dec 13, 2021 100.45 100.45 94.86 95.12 284,386 -5.46(-5.43%)
Dec 10, 2021 98.91 100.72 97.57 100.59 250,117 +1.93(+1.96%)
Dec 09, 2021 98.13 100.58 97.78 98.65 287,938 +0.61(+0.62%)
Dec 08, 2021 98.65 100.24 97.25 98.05 265,629 -0.58(-0.59%)
Dec 07, 2021 100.21 100.25 98.17 98.63 257,874 -0.03(-0.03%)
Dec 06, 2021 98.71 100.65 97.09 98.65 388,289 +1.00(+1.02%)
Dec 03, 2021 99.18 99.68 96.69 97.65 306,274 -1.65(-1.66%)
Dec 02, 2021 94.74 99.86 94.26 99.30 333,743 +4.50(+4.75%)
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.