Penske Automotive Group (NY: PAG )

158.97 -1.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 159.41 159.73 157.42 158.97 109,054 -1.24(-0.77%)
Nov 07, 2024 161.06 162.03 159.97 160.21 120,181 -1.29(-0.80%)
Nov 06, 2024 159.46 163.58 159.46 161.50 167,905 +6.70(+4.33%)
Nov 05, 2024 150.56 154.84 150.56 154.80 103,704 +3.12(+2.06%)
Nov 04, 2024 150.08 153.39 150.08 151.68 109,223 +1.17(+0.78%)
Nov 01, 2024 150.85 152.35 149.84 150.51 142,824 -0.06(-0.04%)
Oct 31, 2024 152.60 153.00 149.32 150.57 171,277 -1.86(-1.22%)
Oct 30, 2024 152.00 154.98 150.32 152.43 211,355 -0.54(-0.35%)
Oct 29, 2024 150.97 156.44 148.49 152.97 280,355 -2.67(-1.72%)
Oct 28, 2024 153.99 156.82 153.99 155.64 349,385 +3.38(+2.22%)
Oct 25, 2024 153.30 154.47 151.74 152.26 174,502 -1.70(-1.10%)
Oct 24, 2024 153.12 153.96 151.70 153.96 141,410 +2.18(+1.44%)
Oct 23, 2024 152.56 154.36 151.73 151.78 132,110 -0.22(-0.14%)
Oct 22, 2024 152.08 152.89 151.18 152.00 175,766 -0.11(-0.07%)
Oct 21, 2024 156.52 156.60 151.97 152.11 195,879 -5.18(-3.29%)
Oct 18, 2024 159.09 159.09 156.27 157.29 157,671 -1.14(-0.72%)
Oct 17, 2024 159.16 159.16 156.25 158.43 113,999 +0.50(+0.32%)
Oct 16, 2024 156.59 159.32 156.59 157.93 101,608 +3.14(+2.03%)
Oct 15, 2024 154.44 158.79 154.35 154.79 167,109 +0.01(+0.01%)
Oct 14, 2024 154.32 154.94 154.12 154.78 113,808 -0.39(-0.25%)
Oct 11, 2024 153.01 155.62 153.01 155.17 134,001 +2.16(+1.41%)
Oct 10, 2024 152.10 153.24 151.69 153.01 109,639 -0.27(-0.18%)
Oct 09, 2024 154.06 155.01 150.70 153.28 118,038 -1.61(-1.04%)
Oct 08, 2024 155.10 156.28 153.30 154.89 138,050 -0.61(-0.39%)
Oct 07, 2024 156.94 157.04 154.65 155.50 116,818 -2.56(-1.62%)
Oct 04, 2024 157.36 159.79 156.76 158.06 136,225 +2.83(+1.82%)
Oct 03, 2024 156.46 157.20 154.64 155.23 108,845 -2.85(-1.80%)
Oct 02, 2024 161.27 161.64 158.03 158.08 98,302 -3.96(-2.44%)
Oct 01, 2024 162.52 162.76 159.84 162.04 130,662 -0.38(-0.23%)
Sep 30, 2024 161.40 162.61 160.67 162.42 137,243 -0.45(-0.28%)
Sep 27, 2024 164.21 165.51 161.11 162.87 128,258 +1.00(+0.62%)
Sep 26, 2024 161.73 164.28 160.65 161.87 279,908 +0.76(+0.47%)
Sep 25, 2024 165.00 165.00 160.50 161.11 197,174 +0.26(+0.16%)
Sep 24, 2024 160.61 161.51 159.36 160.85 109,681 +1.39(+0.87%)
Sep 23, 2024 159.17 159.74 157.19 159.46 138,124 +0.97(+0.61%)
Sep 20, 2024 160.94 160.94 157.49 158.49 359,903 -3.43(-2.12%)
Sep 19, 2024 160.87 161.98 159.70 161.92 142,697 +4.32(+2.74%)
Sep 18, 2024 158.00 162.08 156.56 157.60 134,396 -0.01(-0.01%)
Sep 17, 2024 157.47 160.00 156.84 157.61 168,521 +1.50(+0.96%)
Sep 16, 2024 152.93 156.90 152.56 156.11 248,764 +3.90(+2.56%)
Sep 13, 2024 151.18 154.22 149.55 152.21 150,734 +2.94(+1.97%)
Sep 12, 2024 148.91 150.42 147.81 149.27 157,304 +0.82(+0.55%)
Sep 11, 2024 148.58 149.09 146.43 148.45 252,622 -1.32(-0.88%)
Sep 10, 2024 156.14 156.14 145.03 149.77 429,722 -7.02(-4.48%)
Sep 09, 2024 157.09 158.07 155.57 156.79 170,644 -0.49(-0.31%)
Sep 06, 2024 160.36 161.97 156.61 157.28 139,662 -3.74(-2.32%)
Sep 05, 2024 163.34 163.34 160.28 161.02 125,594 -1.39(-0.86%)
Sep 04, 2024 165.81 166.39 162.38 162.41 188,740 -4.22(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.