Penske Automotive Group Inc (PAG) Historical Stock Data
151.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAG is up 0.18% a day on average. There have been 15 days where Penske Automotive Group Inc closed green and 15 days where PAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 150.21 | 151.81 | ↑$1.60 (1.07%) | 150.21 | 153.63 | 200.69K |
| 2025-04-16 | 149.58 | 149.69 | ↑$0.11 (0.07%) | 148.22 | 150.76 | 250.05K |
| 2025-04-15 | 151.43 | 150.70 | ↓$0.73 (-0.48%) | 149.71 | 152.61 | 145.49K |
| 2025-04-14 | 152.84 | 151.31 | ↓$1.53 (-1.00%) | 147.70 | 153.45 | 316.23K |
| 2025-04-11 | 149.69 | 151.63 | ↑$1.94 (1.30%) | 148.07 | 153.49 | 363.02K |
| 2025-04-10 | 152.00 | 148.82 | ↓$3.18 (-2.09%) | 143.90 | 152.00 | 369.41K |
| 2025-04-09 | 139.51 | 152.93 | ↑$13.42 (9.62%) | 138.24 | 154.15 | 455.87K |
| 2025-04-08 | 144.91 | 140.37 | ↓$4.54 (-3.13%) | 138.45 | 148.15 | 518.86K |
| 2025-04-07 | 138.05 | 140.51 | ↑$2.46 (1.78%) | 134.05 | 147.46 | 445.89K |
| 2025-04-04 | 136.86 | 141.79 | ↑$4.93 (3.60%) | 136.86 | 145.16 | 476.32K |
| 2025-04-03 | 143.12 | 141.12 | ↓$2.00 (-1.40%) | 138.92 | 143.21 | 393.13K |
| 2025-04-02 | 145.09 | 149.50 | ↑$4.41 (3.04%) | 143.77 | 150.15 | 298.55K |
| 2025-04-01 | 143.52 | 146.38 | ↑$2.86 (1.99%) | 143.00 | 147.06 | 311.82K |
| 2025-03-31 | 140.00 | 143.98 | ↑$3.98 (2.84%) | 140.00 | 145.05 | 439.89K |
| 2025-03-28 | 143.75 | 141.31 | ↓$2.44 (-1.70%) | 139.56 | 144.28 | 434.59K |
| 2025-03-27 | 148.47 | 144.45 | ↓$4.02 (-2.71%) | 140.21 | 148.67 | 372.59K |
| 2025-03-26 | 154.33 | 150.00 | ↓$4.33 (-2.81%) | 149.92 | 154.64 | 253.85K |
| 2025-03-25 | 154.04 | 153.96 | ↓$0.08 (-0.05%) | 152.37 | 154.96 | 185.54K |
| 2025-03-24 | 151.12 | 154.31 | ↑$3.19 (2.11%) | 151.06 | 154.37 | 184.39K |
| 2025-03-21 | 149.14 | 149.38 | ↑$0.24 (0.16%) | 146.68 | 150.18 | 303.21K |
| 2025-03-20 | 149.03 | 149.97 | ↑$0.94 (0.63%) | 149.03 | 151.58 | 202.52K |
| 2025-03-19 | 148.31 | 150.54 | ↑$2.23 (1.50%) | 147.58 | 150.70 | 244.30K |
| 2025-03-18 | 148.49 | 148.38 | ↓$0.11 (-0.07%) | 147.01 | 149.43 | 175.02K |
| 2025-03-17 | 147.21 | 149.69 | ↑$2.48 (1.68%) | 146.32 | 150.97 | 251.40K |
| 2025-03-14 | 150.22 | 148.04 | ↓$2.18 (-1.45%) | 143.03 | 150.70 | 264.64K |
| 2025-03-13 | 156.78 | 149.04 | ↓$7.74 (-4.94%) | 148.91 | 156.87 | 266.66K |
| 2025-03-12 | 160.72 | 157.32 | ↓$3.40 (-2.12%) | 157.18 | 162.51 | 269.43K |
| 2025-03-11 | 166.14 | 160.08 | ↓$6.06 (-3.65%) | 158.11 | 166.41 | 346.48K |
| 2025-03-10 | 167.81 | 167.33 | ↓$0.48 (-0.29%) | 165.83 | 169.19 | 252.20K |
| 2025-03-07 | 166.13 | 169.20 | ↑$3.07 (1.85%) | 163.07 | 169.63 | 247.40K |
Create an account or log in to view more rows.
$PAG gimme gimme
$PAG Exciting times ahead people.
$PAG do what the markets tells you to do not the other way around
$PAG This week or next…huge pop.
$PAG almost go time
$PAG the best advice has been no stop losses. Would have cost a fortune!!!
$PAG do what the markets tells you to do not the other way around
$PAG FYI - leaning bullish
$PAG LETS GOOOOOOOO!!!!!!!
$PAG power hour will be fucking crazy