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

Penske Automotive Group (NY: PAG )

159.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2024 152.42 152.91 150.57 152.58 171,547 +2.15(+1.43%)
Feb 28, 2024 149.99 151.62 149.82 150.43 228,642 -0.41(-0.27%)
Feb 27, 2024 150.95 152.37 150.29 150.84 185,479 +1.12(+0.75%)
Feb 26, 2024 149.47 150.81 148.97 149.72 171,126 -0.37(-0.25%)
Feb 23, 2024 150.35 150.81 149.07 150.08 208,651 +0.27(+0.18%)
Feb 22, 2024 146.89 149.83 146.31 149.81 326,722 +4.12(+2.83%)
Feb 21, 2024 143.47 146.70 142.90 145.69 248,725 +1.40(+0.97%)
Feb 20, 2024 145.71 146.52 143.86 144.29 338,011 -4.00(-2.70%)
Feb 16, 2024 149.56 150.67 147.87 148.29 174,071 -2.29(-1.52%)
Feb 15, 2024 150.29 150.97 148.93 150.58 163,166 +1.04(+0.70%)
Feb 14, 2024 149.66 150.15 146.73 149.54 212,704 +0.95(+0.64%)
Feb 13, 2024 149.40 150.63 147.33 148.58 233,705 -4.44(-2.90%)
Feb 12, 2024 151.34 154.85 151.34 153.02 216,891 +2.15(+1.43%)
Feb 09, 2024 146.40 151.08 145.47 150.87 198,240 +4.59(+3.14%)
Feb 08, 2024 145.78 147.22 145.27 146.28 227,817 -0.23(-0.15%)
Feb 07, 2024 146.27 151.60 144.87 146.51 516,623 -1.47(-1.00%)
Feb 06, 2024 147.38 149.16 146.32 147.98 222,950 +0.13(+0.09%)
Feb 05, 2024 148.48 148.87 146.85 147.85 226,468 -2.52(-1.68%)
Feb 02, 2024 148.96 150.91 148.24 150.37 239,724 -0.65(-0.43%)
Feb 01, 2024 147.44 151.13 147.05 151.02 235,279 +4.40(+3.00%)
Jan 31, 2024 149.79 151.89 144.03 146.62 425,974 -7.58(-4.92%)
Jan 30, 2024 152.96 155.96 152.96 154.21 143,298 +0.07(+0.04%)
Jan 29, 2024 151.70 154.29 150.73 154.14 118,833 +2.62(+1.73%)
Jan 26, 2024 151.97 152.31 150.75 151.52 79,175 +0.54(+0.36%)
Jan 25, 2024 150.46 151.09 149.04 150.97 153,373 +1.92(+1.29%)
Jan 24, 2024 152.61 153.23 148.14 149.06 137,288 -1.54(-1.02%)
Jan 23, 2024 153.95 153.95 150.54 150.60 144,944 -1.62(-1.06%)
Jan 22, 2024 150.53 153.57 150.53 152.22 124,851 +2.55(+1.70%)
Jan 19, 2024 149.51 151.29 147.65 149.67 125,378 +0.12(+0.08%)
Jan 18, 2024 149.32 150.48 148.43 149.55 139,856 +1.04(+0.70%)
Jan 17, 2024 147.35 148.71 147.23 148.51 174,576 +0.24(+0.16%)
Jan 16, 2024 146.79 148.55 145.13 148.28 175,589 +0.86(+0.58%)
Jan 12, 2024 150.61 151.04 146.51 147.42 177,705 -2.30(-1.54%)
Jan 11, 2024 149.32 149.96 147.05 149.72 177,556 -0.34(-0.22%)
Jan 10, 2024 149.10 150.13 148.04 150.05 160,872 +0.68(+0.46%)
Jan 09, 2024 149.16 149.81 148.54 149.37 126,945 -1.12(-0.74%)
Jan 08, 2024 148.99 150.90 148.17 150.49 145,149 +1.68(+1.13%)
Jan 05, 2024 148.32 151.06 147.55 148.81 221,655 -0.24(-0.16%)
Jan 04, 2024 150.57 150.71 148.88 149.05 286,171 -2.46(-1.62%)
Jan 03, 2024 156.52 156.52 151.25 151.51 238,545 -7.10(-4.48%)
Jan 02, 2024 157.69 159.77 156.97 158.61 148,248 -0.01(-0.01%)
Dec 29, 2023 159.07 159.76 157.76 158.62 274,928 -1.22(-0.76%)
Dec 28, 2023 160.21 160.60 158.86 159.84 179,268 -0.99(-0.61%)
Dec 27, 2023 162.19 162.28 160.00 160.83 168,292 -1.28(-0.79%)
Dec 26, 2023 160.75 162.26 159.35 162.11 119,571 +1.36(+0.85%)
Dec 22, 2023 160.59 162.21 160.29 160.75 137,600 -0.71(-0.44%)
Dec 21, 2023 161.09 162.75 159.98 161.46 161,359 +3.99(+2.54%)
Dec 20, 2023 159.98 161.60 157.29 157.47 190,265 -2.94(-1.83%)
Dec 19, 2023 158.61 161.04 158.38 160.40 193,927 +2.23(+1.41%)
Dec 18, 2023 160.50 160.59 156.51 158.17 178,617 -1.49(-0.93%)
Dec 15, 2023 162.06 162.06 158.22 159.66 318,971 -1.73(-1.07%)
Dec 14, 2023 156.08 161.55 155.21 161.39 359,450 +7.35(+4.77%)
Dec 13, 2023 147.24 155.44 147.03 154.04 433,557 +6.66(+4.52%)
Dec 12, 2023 149.29 149.29 147.26 147.38 139,903 -2.24(-1.50%)
Dec 11, 2023 148.78 150.67 147.16 149.62 133,779 +1.13(+0.76%)
Dec 08, 2023 148.24 149.75 147.50 148.49 202,118 -0.11(-0.07%)
Dec 07, 2023 148.48 148.77 147.19 148.60 210,139 +1.11(+0.75%)
Dec 06, 2023 150.69 151.35 147.47 147.50 225,144 -1.50(-1.01%)
Dec 05, 2023 150.75 150.75 148.28 149.00 196,522 -3.68(-2.41%)
Dec 04, 2023 152.19 153.81 150.65 152.67 199,726 +0.22(+0.14%)
Dec 01, 2023 147.77 152.49 147.16 152.46 273,740 +4.91(+3.33%)
Nov 30, 2023 146.89 148.48 144.91 147.54 286,359 +0.82(+0.56%)
Nov 29, 2023 150.50 151.72 145.78 146.72 339,434 -2.53(-1.70%)
Nov 28, 2023 149.83 152.06 148.97 149.25 143,953 +0.10(+0.07%)
Nov 27, 2023 151.96 153.18 149.09 149.16 132,173 -3.29(-2.16%)
Nov 24, 2023 150.49 152.45 150.07 152.45 98,493 +2.04(+1.35%)
Nov 22, 2023 151.19 152.49 149.91 150.41 147,553 -0.26(-0.17%)
Nov 21, 2023 150.32 151.53 149.25 150.67 140,758 -1.02(-0.67%)
Nov 20, 2023 151.80 152.58 149.52 151.69 134,587 -0.37(-0.24%)
Nov 17, 2023 152.42 154.07 150.57 152.05 241,789 +1.91(+1.27%)
Nov 16, 2023 156.90 156.98 147.52 150.14 312,545 -7.53(-4.78%)
Nov 15, 2023 155.53 159.21 155.53 157.67 227,438 +2.36(+1.52%)
Nov 14, 2023 151.22 157.62 151.22 155.31 202,301 +7.51(+5.08%)
Nov 13, 2023 145.06 148.02 144.75 147.80 163,321 +0.38(+0.26%)
Nov 10, 2023 147.20 147.83 145.70 147.42 119,826 +1.19(+0.81%)
Nov 09, 2023 150.66 150.91 146.11 146.23 174,117 -3.09(-2.07%)
Nov 08, 2023 149.68 150.45 148.90 149.32 300,451 -0.22(-0.14%)
Nov 07, 2023 150.29 150.99 148.04 149.54 199,845 -0.89(-0.59%)
Nov 06, 2023 152.76 152.76 149.15 150.42 191,510 -3.06(-1.99%)
Nov 03, 2023 149.90 154.36 149.90 153.48 253,231 +5.24(+3.53%)
Nov 02, 2023 147.32 148.76 146.03 148.24 257,386 +3.00(+2.06%)
Nov 01, 2023 140.01 145.40 138.32 145.24 263,768 +4.58(+3.26%)
Oct 31, 2023 141.21 142.78 140.25 140.66 218,648 +0.14(+0.10%)
Oct 30, 2023 143.24 144.41 139.34 140.52 238,707 -1.79(-1.26%)
Oct 27, 2023 143.55 144.62 141.07 142.31 295,647 -0.75(-0.52%)
Oct 26, 2023 140.59 144.42 139.07 143.06 300,104 +3.12(+2.23%)
Oct 25, 2023 138.76 141.24 135.62 139.94 534,854 -1.19(-0.84%)
Oct 24, 2023 141.58 143.97 139.11 141.13 404,702 -0.61(-0.43%)
Oct 23, 2023 143.68 145.40 141.32 141.74 316,694 -3.13(-2.16%)
Oct 20, 2023 146.25 146.59 144.31 144.87 189,272 -0.60(-0.41%)
Oct 19, 2023 149.39 149.39 144.65 145.47 219,083 -4.34(-2.89%)
Oct 18, 2023 148.56 150.59 147.00 149.81 245,487 +0.64(+0.43%)
Oct 17, 2023 147.76 152.06 147.75 149.17 239,696 +0.57(+0.38%)
Oct 16, 2023 146.05 149.43 145.26 148.59 220,889 +4.50(+3.12%)
Oct 13, 2023 148.03 148.82 143.85 144.09 350,096 -3.63(-2.46%)
Oct 12, 2023 152.10 152.10 146.15 147.72 340,747 -5.94(-3.86%)
Oct 11, 2023 155.95 156.37 152.03 153.66 162,469 -1.92(-1.23%)
Oct 10, 2023 153.29 156.39 152.97 155.57 252,164 +2.38(+1.55%)
Oct 09, 2023 148.40 153.30 147.90 153.20 168,659 +2.78(+1.85%)
Oct 06, 2023 148.67 153.47 147.62 150.41 292,774 +1.08(+0.72%)
Oct 05, 2023 155.57 156.00 148.32 149.33 401,382 -6.43(-4.13%)
Oct 04, 2023 156.01 156.97 153.45 155.76 275,543 -0.36(-0.23%)
Oct 03, 2023 159.76 160.59 155.34 156.13 273,006 -4.32(-2.69%)
Oct 02, 2023 163.97 165.02 159.35 160.44 278,709 -3.79(-2.31%)
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%)
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.