Penske Automotive Group Inc (PAG) Historical Stock Data
157.38 ↑0.38 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAG is down -0.09% a day on average. There have been 12 days where Penske Automotive Group Inc closed green and 18 days where PAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 155.79 | 157.38 | ↑$1.59 (1.02%) | 155.79 | 159.80 | 390.98K |
| 2024-12-19 | 158.23 | 157.00 | ↓$1.23 (-0.78%) | 155.87 | 159.87 | 171K |
| 2024-12-18 | 162.01 | 156.52 | ↓$5.49 (-3.39%) | 156.52 | 164.03 | 399.58K |
| 2024-12-17 | 163.32 | 161.76 | ↓$1.56 (-0.96%) | 161.56 | 164.61 | 225.97K |
| 2024-12-16 | 162.58 | 164.13 | ↑$1.55 (0.95%) | 162.22 | 164.49 | 129.56K |
| 2024-12-13 | 164.55 | 163.26 | ↓$1.29 (-0.78%) | 163.00 | 164.69 | 124.33K |
| 2024-12-12 | 164.07 | 165.01 | ↑$0.94 (0.57%) | 162.42 | 165.07 | 151.49K |
| 2024-12-11 | 164.76 | 163.49 | ↓$1.27 (-0.77%) | 162.88 | 165.04 | 162.08K |
| 2024-12-10 | 165.49 | 163.85 | ↓$1.64 (-0.99%) | 162.06 | 165.49 | 128.54K |
| 2024-12-09 | 164.45 | 164.00 | ↓$0.45 (-0.27%) | 163.60 | 165.52 | 106.51K |
| 2024-12-06 | 165.53 | 163.88 | ↓$1.65 (-1.00%) | 163.55 | 166.49 | 87.92K |
| 2024-12-05 | 165.38 | 163.74 | ↓$1.64 (-0.99%) | 163.57 | 166.20 | 96.55K |
| 2024-12-04 | 165.82 | 165.44 | ↓$0.38 (-0.23%) | 165.06 | 167.56 | 92.51K |
| 2024-12-03 | 167.51 | 166.54 | ↓$0.97 (-0.58%) | 166.16 | 168.85 | 112.25K |
| 2024-12-02 | 165.42 | 167.46 | ↑$2.04 (1.23%) | 164.73 | 167.74 | 161.06K |
| 2024-11-29 | 166.94 | 166.54 | ↓$0.40 (-0.24%) | 166.54 | 168.58 | 105.81K |
| 2024-11-27 | 168.11 | 166.78 | ↓$1.33 (-0.79%) | 166.30 | 169.78 | 111.41K |
| 2024-11-26 | 168.51 | 167.48 | ↓$1.03 (-0.61%) | 166.87 | 168.51 | 208.07K |
| 2024-11-25 | 166.27 | 170.38 | ↑$4.11 (2.47%) | 166.27 | 173.18 | 244.30K |
| 2024-11-22 | 162.01 | 164.08 | ↑$2.07 (1.28%) | 162.01 | 164.80 | 151.41K |
| 2024-11-21 | 157.52 | 160.91 | ↑$3.39 (2.15%) | 155.95 | 162.06 | 133.02K |
| 2024-11-20 | 157.66 | 157.23 | ↓$0.43 (-0.27%) | 155.91 | 158.60 | 155.90K |
| 2024-11-19 | 158.52 | 159.22 | ↑$0.70 (0.44%) | 157.85 | 161.07 | 243.35K |
| 2024-11-18 | 160.14 | 160.49 | ↑$0.35 (0.22%) | 160.14 | 163.07 | 152.81K |
| 2024-11-15 | 162.31 | 160.23 | ↓$2.08 (-1.28%) | 159.16 | 162.44 | 89.85K |
| 2024-11-14 | 161.48 | 162.31 | ↑$0.83 (0.51%) | 161.48 | 163.77 | 193.34K |
| 2024-11-13 | 162.40 | 161.17 | ↓$1.23 (-0.76%) | 161.10 | 163.78 | 132.54K |
| 2024-11-12 | 159.90 | 161.08 | ↑$1.18 (0.74%) | 159.90 | 162.14 | 159.37K |
| 2024-11-11 | 159.91 | 160.92 | ↑$1.01 (0.63%) | 159.20 | 161.55 | 113.41K |
| 2024-11-08 | 159.41 | 158.97 | ↓$0.44 (-0.28%) | 157.42 | 159.73 | 109.05K |
Create an account or log in to view more rows.
$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
$PAG Up! Up! Up! Up! Up! Up! Up!
$PAG When they tell me diversifying is for idiots