Penske Automotive Group (NY: PAG )

162.60 +0.50 (+0.31%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 159.47 162.44 159.20 162.10 144,107 +4.06(+2.57%)
Mar 26, 2024 158.96 159.62 157.97 158.04 136,514 -0.10(-0.06%)
Mar 25, 2024 159.23 159.83 157.62 158.14 114,588 -0.32(-0.20%)
Mar 22, 2024 160.02 160.85 158.12 158.46 123,303 -1.86(-1.16%)
Mar 21, 2024 158.05 161.59 158.05 160.32 135,626 +2.73(+1.73%)
Mar 20, 2024 153.31 157.97 152.49 157.59 181,058 +4.50(+2.94%)
Mar 19, 2024 152.80 155.72 152.30 153.09 170,013 +0.13(+0.08%)
Mar 18, 2024 153.66 155.97 152.60 152.96 336,832 -0.34(-0.22%)
Mar 15, 2024 151.15 153.84 151.15 153.30 334,041 +1.57(+1.03%)
Mar 14, 2024 153.45 153.70 150.61 151.73 143,240 -2.52(-1.63%)
Mar 13, 2024 153.55 155.46 153.55 154.25 148,849 +0.52(+0.34%)
Mar 12, 2024 153.03 153.85 151.62 153.73 126,401 +1.43(+0.94%)
Mar 11, 2024 151.82 152.64 150.72 152.30 148,655 +0.07(+0.05%)
Mar 08, 2024 153.31 156.59 152.08 152.23 165,147 -0.51(-0.33%)
Mar 07, 2024 153.29 154.91 152.09 152.74 183,205 +0.23(+0.15%)
Mar 06, 2024 155.00 155.00 151.37 152.51 170,337 -0.64(-0.42%)
Mar 05, 2024 152.08 154.93 151.95 153.15 224,187 -0.06(-0.04%)
Mar 04, 2024 154.20 155.75 152.88 153.21 255,418 -1.43(-0.92%)
Mar 01, 2024 153.59 154.67 152.10 154.64 183,829 +1.14(+0.74%)
Feb 29, 2024 153.34 153.84 151.49 153.50 170,517 +2.16(+1.43%)
Feb 28, 2024 150.90 152.53 150.73 151.34 227,268 -0.41(-0.27%)
Feb 27, 2024 151.86 153.29 151.20 151.75 184,365 +1.13(+0.75%)
Feb 26, 2024 150.37 151.72 149.87 150.62 170,098 -0.37(-0.25%)
Feb 23, 2024 151.26 151.72 149.97 150.99 207,398 +0.27(+0.18%)
Feb 22, 2024 147.78 150.74 147.19 150.72 324,759 +4.15(+2.83%)
Feb 21, 2024 144.34 147.59 143.76 146.57 247,231 +1.41(+0.97%)
Feb 20, 2024 146.59 147.41 144.73 145.16 335,980 -4.03(-2.70%)
Feb 16, 2024 150.46 151.58 148.76 149.19 173,025 -2.30(-1.52%)
Feb 15, 2024 151.20 151.88 149.83 151.49 162,186 +1.05(+0.70%)
Feb 14, 2024 150.56 151.06 147.62 150.44 211,426 +0.96(+0.64%)
Feb 13, 2024 150.31 151.54 148.22 149.48 232,301 -4.46(-2.90%)
Feb 12, 2024 152.25 155.78 152.25 153.94 215,588 +2.17(+1.43%)
Feb 09, 2024 147.28 151.99 146.35 151.78 197,049 +4.61(+3.14%)
Feb 08, 2024 146.66 148.11 146.14 147.16 226,448 -0.23(-0.16%)
Feb 07, 2024 147.15 152.51 145.75 147.39 513,518 -1.48(-1.00%)
Feb 06, 2024 148.27 150.06 147.20 148.87 221,610 +0.13(+0.09%)
Feb 05, 2024 149.38 149.77 147.74 148.74 225,107 -2.54(-1.68%)
Feb 02, 2024 149.86 151.82 149.13 151.28 238,283 -0.66(-0.43%)
Feb 01, 2024 148.34 152.04 147.94 151.94 233,865 +4.43(+3.00%)
Jan 31, 2024 150.69 152.81 144.90 147.51 423,414 -7.63(-4.92%)
Jan 30, 2024 153.88 156.91 153.88 155.14 142,437 +0.07(+0.05%)
Jan 29, 2024 152.62 155.23 151.64 155.07 118,119 +2.63(+1.73%)
Jan 26, 2024 152.89 153.23 151.66 152.43 78,699 +0.55(+0.36%)
Jan 25, 2024 151.37 152.00 149.94 151.89 152,452 +1.93(+1.29%)
Jan 24, 2024 153.54 154.15 149.03 149.96 136,463 -1.55(-1.02%)
Jan 23, 2024 154.88 154.88 151.45 151.51 144,073 -1.63(-1.07%)
Jan 22, 2024 151.44 154.50 151.44 153.14 124,101 +2.56(+1.70%)
Jan 19, 2024 150.41 152.20 148.54 150.57 124,625 +0.12(+0.08%)
Jan 18, 2024 150.23 151.39 149.33 150.45 139,016 +1.04(+0.70%)
Jan 17, 2024 148.24 149.61 148.12 149.41 173,527 +0.24(+0.16%)
Jan 16, 2024 147.68 149.45 146.01 149.17 174,533 +0.87(+0.58%)
Jan 12, 2024 151.52 151.96 147.39 148.31 176,637 -2.32(-1.54%)
Jan 11, 2024 150.23 150.86 147.94 150.62 176,489 -0.34(-0.22%)
Jan 10, 2024 150.01 151.04 148.93 150.96 159,905 +0.69(+0.46%)
Jan 09, 2024 150.06 150.71 149.44 150.28 126,182 -1.12(-0.74%)
Jan 08, 2024 149.89 151.82 149.06 151.40 144,276 +1.69(+1.13%)
Jan 05, 2024 149.22 151.97 148.45 149.71 220,322 -0.24(-0.16%)
Jan 04, 2024 151.48 151.62 149.78 149.95 284,451 -2.48(-1.62%)
Jan 03, 2024 157.46 157.46 152.16 152.42 237,112 -7.15(-4.48%)
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.