Penske Automotive Group I... (PAG)
NYSE: PAG
· Real-Time Price · USD
174.82
-1.87 (-1.06%)
At close: Oct 02, 2025, 3:59 PM
178.32
2.00%
After-hours: Oct 02, 2025, 07:57 PM EDT
PAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 175.66 | 177.08 | 174.02 | 174.83 | 174.83 | -1.05% | 175,591 |
| Oct 1, 2025 | 173.39 | 177.26 | 172.82 | 176.69 | 176.69 | 1.60% | 221,200 |
| Sep 30, 2025 | 172.12 | 174.56 | 171.34 | 173.91 | 173.91 | 0.73% | 430,111 |
| Sep 29, 2025 | 173.10 | 173.10 | 170.09 | 172.65 | 172.65 | 0.53% | 214,900 |
| Sep 26, 2025 | 171.68 | 173.25 | 171.09 | 171.74 | 171.74 | 0.52% | 190,644 |
| Sep 25, 2025 | 169.93 | 171.16 | 163.95 | 170.85 | 170.85 | -1.76% | 267,200 |
| Sep 24, 2025 | 174.72 | 176.61 | 173.65 | 173.91 | 173.91 | -0.45% | 228,835 |
| Sep 23, 2025 | 175.53 | 175.90 | 174.40 | 174.70 | 174.70 | 0.33% | 255,837 |
| Sep 22, 2025 | 175.44 | 176.73 | 172.67 | 174.12 | 174.12 | -1.10% | 283,261 |
| Sep 19, 2025 | 178.51 | 178.76 | 174.86 | 176.06 | 176.06 | -1.39% | 395,900 |
| Sep 18, 2025 | 177.49 | 180.18 | 176.40 | 178.55 | 178.55 | 0.42% | 148,732 |
| Sep 17, 2025 | 178.34 | 182.25 | 177.51 | 177.81 | 177.81 | -0.16% | 163,657 |
| Sep 16, 2025 | 178.87 | 178.87 | 176.06 | 178.09 | 178.09 | -0.20% | 167,900 |
| Sep 15, 2025 | 180.01 | 180.26 | 177.49 | 178.45 | 178.45 | -0.66% | 160,408 |
| Sep 12, 2025 | 184.69 | 185.11 | 179.47 | 179.63 | 179.63 | -3.12% | 258,715 |
| Sep 11, 2025 | 185.24 | 187.36 | 184.09 | 185.41 | 185.41 | 0.64% | 300,000 |
| Sep 10, 2025 | 184.69 | 185.85 | 182.95 | 184.23 | 184.23 | -0.90% | 205,531 |
| Sep 9, 2025 | 186.99 | 186.99 | 185.30 | 185.90 | 185.90 | -0.99% | 141,400 |
| Sep 8, 2025 | 186.66 | 187.78 | 185.26 | 187.75 | 187.75 | 0.06% | 215,100 |
| Sep 5, 2025 | 187.81 | 189.00 | 185.47 | 187.63 | 187.63 | 0.56% | 160,300 |
Page 1 of 136