Penske Automotive (PAG) went public on October 23, 1996, when it opened at a split-adjusted price of $11.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $182.25 | $189.00 | $163.95 | $173.91 | 4,672,457 |
August 2025 | $165.42 | $189.51 | $163.73 | $184.41 | 4,472,200 |
July 2025 | $169.36 | $184.99 | $162.02 | $166.20 | 5,319,000 |
June 2025 | $162.05 | $178.42 | $157.10 | $170.57 | 5,946,000 |
May 2025 | $154.27 | $167.27 | $150.46 | $163.00 | 4,028,700 |
April 2025 | $141.39 | $160.84 | $132.06 | $153.36 | 6,536,700 |
March 2025 | $167.15 | $167.52 | $137.49 | $141.84 | 5,632,600 |
February 2025 | $158.43 | $176.13 | $158.37 | $166.23 | 4,293,400 |
January 2025 | $149.56 | $166.01 | $145.21 | $161.96 | 3,264,800 |
December 2024 | $161.75 | $165.11 | $148.83 | $149.06 | 3,295,800 |
November 2024 | $146.42 | $169.34 | $145.44 | $162.85 | 2,947,500 |
October 2024 | $157.75 | $157.98 | $144.13 | $146.15 | 3,567,300 |
September 2024 | $163.60 | $165.42 | $140.78 | $157.65 | 3,809,600 |
August 2024 | $165.96 | $168.09 | $151.10 | $165.11 | 3,823,200 |
July 2024 | $143.82 | $173.30 | $138.03 | $167.89 | 4,056,400 |
June 2024 | $147.50 | $148.41 | $137.23 | $143.69 | 3,706,000 |
May 2024 | $146.02 | $157.72 | $140.49 | $146.66 | 3,858,200 |
April 2024 | $155.01 | $155.07 | $139.53 | $146.56 | 4,852,400 |
March 2024 | $147.21 | $156.44 | $144.35 | $155.26 | 3,615,800 |
February 2024 | $142.17 | $149.31 | $137.79 | $147.12 | 4,704,600 |
January 2024 | $152.06 | $154.06 | $138.88 | $141.38 | 3,583,100 |
December 2023 | $142.49 | $156.93 | $141.77 | $152.95 | 4,246,400 |
November 2023 | $135.01 | $153.51 | $133.38 | $142.27 | 4,272,400 |
October 2023 | $158.11 | $159.12 | $130.77 | $135.63 | 6,114,300 |
September 2023 | $157.09 | $161.15 | $150.11 | $158.37 | 5,969,300 |
