Penske Automotive Group Inc (PAG) Historical Stock Data
157.23 ↓1.99 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAG is up 0.13% a day on average. There have been 17 days where Penske Automotive Group Inc closed green and 13 days where PAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 161.06 | 160.21 | ↓$0.85 (-0.53%) | 159.97 | 162.03 | 120.18K |
| 2024-11-06 | 159.46 | 161.50 | ↑$2.04 (1.28%) | 159.46 | 163.58 | 167.91K |
| 2024-11-05 | 150.56 | 154.80 | ↑$4.24 (2.82%) | 150.56 | 154.84 | 103.70K |
| 2024-11-04 | 150.08 | 151.68 | ↑$1.60 (1.07%) | 150.08 | 153.39 | 109.22K |
| 2024-11-01 | 150.85 | 150.51 | ↓$0.34 (-0.23%) | 149.84 | 152.36 | 142.82K |
| 2024-10-31 | 152.60 | 150.57 | ↓$2.03 (-1.33%) | 149.32 | 153.00 | 171.28K |
| 2024-10-30 | 152.00 | 152.43 | ↑$0.43 (0.28%) | 150.32 | 154.98 | 211.36K |
| 2024-10-29 | 150.97 | 152.97 | ↑$2.00 (1.32%) | 148.49 | 156.44 | 280.36K |
| 2024-10-28 | 153.99 | 155.64 | ↑$1.65 (1.07%) | 153.99 | 156.82 | 349.39K |
| 2024-10-25 | 153.30 | 152.26 | ↓$1.04 (-0.68%) | 151.74 | 154.47 | 174.50K |
| 2024-10-24 | 153.12 | 153.96 | ↑$0.84 (0.55%) | 151.70 | 153.96 | 141.41K |
| 2024-10-23 | 152.56 | 151.78 | ↓$0.78 (-0.51%) | 151.73 | 154.36 | 132.11K |
| 2024-10-22 | 152.08 | 152.00 | ↓$0.08 (-0.05%) | 151.18 | 152.89 | 175.77K |
| 2024-10-21 | 156.52 | 152.11 | ↓$4.41 (-2.82%) | 151.97 | 156.60 | 186.33K |
| 2024-10-18 | 159.09 | 157.29 | ↓$1.80 (-1.13%) | 156.27 | 159.09 | 157.67K |
| 2024-10-17 | 159.16 | 158.43 | ↓$0.73 (-0.46%) | 156.25 | 159.16 | 114K |
| 2024-10-16 | 156.59 | 157.93 | ↑$1.34 (0.86%) | 156.59 | 159.32 | 101.61K |
| 2024-10-15 | 154.44 | 154.79 | ↑$0.35 (0.23%) | 154.35 | 158.79 | 167.11K |
| 2024-10-14 | 154.32 | 154.78 | ↑$0.46 (0.30%) | 154.12 | 154.94 | 113.81K |
| 2024-10-11 | 153.01 | 155.17 | ↑$2.16 (1.41%) | 153.01 | 155.62 | 134K |
| 2024-10-10 | 152.10 | 153.01 | ↑$0.91 (0.60%) | 151.69 | 153.24 | 109.64K |
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