Penske Automotive Group, Inc. Common Stock (PAG)

Historical Prices For Penske Automotive Group, Inc. Common Stock (PAG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	145.09	150.15	143.77	149.50	298,550	149.50
4/01/2025	143.52	147.06	143.00	146.38	311,818	146.38
3/31/2025	140.00	145.05	140.00	143.98	439,891	143.98
3/28/2025	143.75	144.28	139.56	141.31	434,592	141.31
3/27/2025	148.47	148.67	140.21	144.45	372,592	144.45
3/26/2025	154.33	154.64	149.92	150.00	253,849	150.00
3/25/2025	154.04	154.96	152.37	153.96	185,542	153.96
3/24/2025	151.12	154.37	151.06	154.31	184,394	154.31
3/21/2025	149.14	150.18	146.68	149.38	303,210	149.38
3/20/2025	149.03	151.58	149.03	149.97	202,517	149.97
3/19/2025	148.31	150.70	147.58	150.54	244,300	150.54
3/18/2025	148.49	149.43	147.01	148.38	175,024	148.38
3/17/2025	147.21	150.97	146.32	149.69	251,397	149.69
3/14/2025	150.22	150.70	143.03	148.04	264,643	148.04
3/13/2025	156.78	156.87	148.91	149.04	266,663	149.04
3/12/2025	160.72	162.50	157.18	157.32	269,433	157.32
3/11/2025	166.14	166.41	158.11	160.08	346,476	160.08
3/10/2025	167.81	169.19	165.82	167.33	252,197	167.33
3/07/2025	166.13	169.63	163.07	169.20	247,395	169.20
3/06/2025	163.33	167.47	163.33	166.80	183,144	166.80
3/05/2025	164.20	165.50	161.59	165.29	172,023	165.29
3/04/2025	166.28	166.28	162.85	163.75	280,022	163.75
3/03/2025	169.67	170.04	166.03	167.80	304,083	167.80
2/28/2025	166.02	169.31	165.89	168.73	303,916	168.73
2/27/2025	166.27	168.62	164.83	165.59	237,580	165.59
2/26/2025	167.66	169.10	167.33	167.34	176,795	167.34
2/25/2025	166.10	168.66	166.10	167.46	214,188	167.46
2/24/2025	163.35	165.47	160.75	164.75	214,941	164.75
2/21/2025	169.51	169.51	162.74	163.59	276,083	162.37
2/20/2025	168.39	169.38	166.87	167.92	190,001	166.67
2/19/2025	170.41	171.52	169.58	169.58	158,122	168.31
2/18/2025	174.05	175.38	171.02	171.50	297,031	170.22
2/14/2025	175.89	175.89	171.97	174.44	324,972	173.14
2/13/2025	170.35	180.12	170.35	175.89	420,980	174.58
2/12/2025	163.99	165.87	163.53	164.64	275,591	163.41
2/11/2025	165.51	167.09	163.14	165.59	183,189	164.35
2/10/2025	166.34	167.34	164.10	166.66	196,468	165.42
2/07/2025	167.49	168.47	165.54	165.54	174,435	164.31
2/06/2025	171.16	172.72	167.89	168.07	129,152	166.82
2/05/2025	169.00	171.09	168.91	170.09	131,895	168.82
2/04/2025	163.34	169.02	163.34	168.60	195,088	167.34
2/03/2025	162.02	165.88	162.02	163.84	192,936	162.62
1/31/2025	167.19	168.17	165.01	165.63	169,528	164.40
1/30/2025	166.33	169.78	166.01	168.15	164,704	166.90
1/29/2025	165.61	166.31	164.54	164.90	137,770	163.67
1/28/2025	163.19	165.92	163.05	165.51	131,191	164.28
1/27/2025	161.38	164.88	161.38	164.02	212,033	162.80
1/24/2025	161.89	163.00	160.56	160.97	119,334	159.77
1/23/2025	160.56	162.47	159.25	162.35	158,759	161.14
1/22/2025	162.33	162.64	159.85	160.50	117,156	159.30
1/21/2025	161.11	163.67	160.86	162.91	162,700	161.69
1/17/2025	160.80	160.89	159.47	160.50	219,342	159.30
1/16/2025	158.67	160.23	158.02	159.70	210,291	158.51
1/15/2025	159.96	160.33	158.35	159.34	150,865	158.15
1/14/2025	153.98	156.61	153.42	156.53	164,375	155.36
1/13/2025	150.93	153.33	150.31	153.27	130,011	152.13
1/10/2025	150.39	151.53	149.99	151.24	168,605	150.11
1/08/2025	150.80	152.80	150.23	152.53	117,504	151.39
1/07/2025	150.06	152.09	150.06	151.86	189,959	150.73
1/06/2025	151.45	152.63	148.82	149.22	245,834	148.11
1/03/2025	150.00	151.84	148.50	150.69	170,645	149.57