Penske Automotive (PAG) went public on October 23, 1996, when it opened at a split-adjusted price of $11.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $143.52 | $150.15 | $136.86 | $141.79 | 1,479,850 |
March 2025 | $169.67 | $170.04 | $139.56 | $143.98 | 5,633,390 |
February 2025 | $160.81 | $178.77 | $160.75 | $168.73 | 4,293,577 |
January 2025 | $151.81 | $168.51 | $147.39 | $164.39 | 3,264,792 |
December 2024 | $164.19 | $167.59 | $151.07 | $151.30 | 3,295,801 |
November 2024 | $148.63 | $171.88 | $147.63 | $165.30 | 2,947,472 |
October 2024 | $160.13 | $160.36 | $146.30 | $148.35 | 3,567,266 |
September 2024 | $166.07 | $167.91 | $142.90 | $160.03 | 3,809,743 |
August 2024 | $168.46 | $170.62 | $153.37 | $167.59 | 3,823,073 |
July 2024 | $145.98 | $175.90 | $140.11 | $170.41 | 4,056,411 |
June 2024 | $149.72 | $150.64 | $139.30 | $145.86 | 3,712,441 |
May 2024 | $148.22 | $160.10 | $142.61 | $148.87 | 3,858,181 |
April 2024 | $157.34 | $157.40 | $141.63 | $148.76 | 4,852,285 |
March 2024 | $149.43 | $158.79 | $146.53 | $157.60 | 3,616,255 |
February 2024 | $144.31 | $151.56 | $139.86 | $149.34 | 4,704,765 |
January 2024 | $154.34 | $156.38 | $140.97 | $143.51 | 3,583,232 |
December 2023 | $144.63 | $159.30 | $143.91 | $155.25 | 4,246,350 |
November 2023 | $137.04 | $155.82 | $135.38 | $144.41 | 4,272,390 |
October 2023 | $160.49 | $161.52 | $132.74 | $137.68 | 6,114,232 |
September 2023 | $159.46 | $163.58 | $152.37 | $160.75 | 5,969,141 |
August 2023 | $152.72 | $169.90 | $152.29 | $158.09 | 12,612,432 |
July 2023 | $159.69 | $173.25 | $151.27 | $154.65 | 5,769,568 |
June 2023 | $132.35 | $160.82 | $131.14 | $159.64 | 5,981,765 |
May 2023 | $132.26 | $139.89 | $127.52 | $132.42 | 7,029,862 |
April 2023 | $135.23 | $138.55 | $127.54 | $132.15 | 6,204,310 |
