Penske Automotive Group, Inc. Common Stock (PAG)

Historical Prices For Penske Automotive Group, Inc. Common Stock (PAG)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	187.72	188.13	183.32	184.41	204,020	184.41
8/28/2025	188.00	188.00	184.76	187.00	205,061	187.00
8/27/2025	186.70	189.51	186.70	188.32	218,694	188.32
8/26/2025	187.98	189.26	186.44	187.25	164,708	187.25
8/25/2025	187.33	188.40	185.88	187.04	138,783	187.04
8/22/2025	180.90	188.43	180.90	187.31	237,766	187.31
8/21/2025	180.23	182.32	180.23	180.99	203,096	180.99
8/20/2025	182.36	183.53	181.41	182.22	220,458	182.22
8/19/2025	181.30	184.12	181.15	183.82	210,167	183.82
8/18/2025	181.01	182.04	180.26	180.52	233,197	180.52
8/15/2025	181.59	182.91	179.79	180.35	200,276	180.35
8/14/2025	184.32	184.32	181.80	183.06	163,270	181.74
8/13/2025	181.66	186.55	180.84	185.82	251,202	184.48
8/12/2025	177.23	181.16	175.81	180.96	185,760	179.66
8/11/2025	175.26	176.33	174.29	176.09	133,800	174.82
8/08/2025	176.42	177.51	174.35	174.83	127,874	173.57
8/07/2025	179.24	179.68	175.10	175.10	215,888	173.84
8/06/2025	177.49	180.10	176.53	178.14	200,417	176.85
8/05/2025	172.22	178.67	169.90	176.92	361,661	175.64
8/04/2025	169.03	170.13	167.65	168.40	328,200	167.19
8/01/2025	166.62	168.50	164.92	168.26	267,673	167.05
7/31/2025	165.18	169.39	165.18	167.41	369,540	166.20
7/30/2025	168.67	171.03	165.72	166.81	334,242	165.61
7/29/2025	170.13	170.33	166.13	168.01	353,020	166.80
7/28/2025	175.14	175.17	170.25	170.25	232,404	169.02
7/25/2025	172.41	175.25	170.41	175.02	218,915	173.76
7/24/2025	172.85	173.56	169.34	170.80	248,227	169.57
7/23/2025	171.51	174.57	170.60	173.28	291,960	172.03
7/22/2025	167.63	171.53	166.46	171.03	299,557	169.80
7/21/2025	165.10	167.87	165.10	166.42	237,447	165.22
7/18/2025	165.72	166.37	163.20	165.03	267,633	163.84
7/17/2025	173.15	174.01	163.47	164.12	389,522	162.94
7/16/2025	177.23	177.90	175.05	175.36	168,733	174.10
7/15/2025	182.66	183.14	176.75	176.82	206,387	175.54
7/14/2025	182.78	183.81	181.41	183.02	120,643	181.70
7/11/2025	182.81	183.22	181.18	183.07	140,152	181.75
7/10/2025	181.65	186.33	181.48	184.12	235,977	182.79
7/09/2025	181.06	181.62	179.46	181.57	158,451	180.26
7/08/2025	181.53	181.93	179.46	179.88	232,903	178.58
7/07/2025	180.70	182.77	179.11	180.92	245,888	179.62
7/03/2025	182.80	182.81	180.95	182.56	91,800	181.24
7/02/2025	178.53	183.03	176.81	182.49	246,615	181.17
7/01/2025	170.59	178.97	169.56	177.81	229,190	176.53
6/30/2025	173.14	174.30	170.73	171.81	279,470	170.57
6/27/2025	173.72	175.44	172.60	173.36	291,495	172.11
6/26/2025	174.70	174.82	172.55	173.31	184,172	172.06
6/25/2025	177.42	177.42	174.18	174.37	222,437	173.11
6/24/2025	175.70	179.72	174.70	177.56	357,615	176.28
6/23/2025	172.18	175.75	171.95	175.30	340,587	174.04
6/20/2025	172.12	174.37	170.42	173.47	483,258	172.22
6/18/2025	168.99	171.25	168.46	170.39	318,667	169.16
6/17/2025	169.54	170.28	168.57	169.29	288,205	168.07
6/16/2025	168.97	172.49	167.10	171.01	361,966	169.78
6/13/2025	165.85	167.14	164.56	165.51	312,720	164.32
6/12/2025	166.47	168.40	165.03	167.10	267,844	165.90
6/11/2025	170.41	171.15	167.58	168.42	379,856	167.21
6/10/2025	168.46	170.81	166.46	170.00	253,335	168.77
6/09/2025	165.33	167.46	163.22	167.08	223,942	165.88
6/06/2025	164.26	165.00	162.78	164.78	293,233	163.59
6/05/2025	162.28	163.78	161.62	162.67	156,456	161.50
6/04/2025	162.75	163.38	160.04	162.47	254,151	161.30
6/03/2025	159.46	163.51	159.46	163.46	453,204	162.28