Penske Automotive

PAG
🏛️ usa →
173.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 172.31 172.31 172.31 172.31 1.3K
09:31 171.70 171.70 171.70 171.70 3.3K
10:09 171.46 171.46 171.46 171.46 1.0K
10:14 171.15 171.15 171.15 171.15 2.5K
10:22 171.49 171.49 171.49 171.49 0.3K
10:28 171.85 171.85 171.85 171.85 1.1K
10:38 172.18 172.18 172.18 172.18 0.6K
10:43 171.66 171.66 171.66 171.66 1.8K
10:44 171.66 171.66 171.66 171.66 0.3K
10:49 171.75 171.75 171.75 171.75 0.4K
10:50 171.50 171.50 171.50 171.50 1.4K
11:02 171.36 171.36 171.36 171.36 2.0K
11:10 171.62 171.62 171.62 171.62 0.6K
11:14 171.48 171.48 171.48 171.48 1.7K
11:22 171.61 171.61 171.61 171.61 0.4K
11:25 171.80 171.80 171.80 171.80 1.0K
11:28 171.57 171.57 171.57 171.57 2.8K
11:45 172.26 172.26 172.26 172.26 0.4K
11:48 172.02 172.05 172.02 172.05 0.4K
11:50 172.02 172.02 172.02 172.02 2.4K
11:57 171.81 171.81 171.81 171.81 0.7K
11:59 171.69 171.69 171.69 171.69 0.8K
12:03 171.82 171.82 171.82 171.82 0.9K
12:08 171.74 171.74 171.74 171.74 0.4K
12:10 171.68 171.68 171.68 171.68 3.3K
12:16 171.74 171.74 171.74 171.74 1.7K
12:20 171.89 171.89 171.89 171.89 0.7K
12:24 172.23 172.23 172.23 172.23 1.8K
12:42 172.38 172.38 172.38 172.38 0.6K
12:46 172.33 172.33 172.33 172.33 0.3K
12:48 172.33 172.33 172.33 172.33 0.3K
12:50 172.41 172.41 172.41 172.41 0.1K
12:51 172.30 172.30 172.30 172.30 1.4K
12:54 172.56 172.56 172.56 172.56 1.3K
12:55 172.40 172.40 172.40 172.40 0.3K
12:57 172.25 172.25 172.25 172.25 1.9K
13:03 172.27 172.27 172.27 172.27 0.2K
13:04 172.44 172.44 172.44 172.44 1.3K
13:06 172.70 172.70 172.70 172.70 0.9K
13:12 172.60 172.60 172.60 172.60 1.0K
13:15 172.55 172.55 172.55 172.55 0.8K
13:18 172.58 172.58 172.58 172.58 0.4K
13:19 172.53 172.53 172.53 172.53 1.9K
13:22 172.60 172.60 172.60 172.60 0.6K
13:23 172.79 172.80 172.79 172.80 2.3K
13:26 172.57 172.57 172.57 172.57 1.6K
13:28 172.45 172.54 172.40 172.54 3.3K
13:29 172.64 172.64 172.64 172.64 0.6K
13:30 172.73 172.73 172.73 172.73 2.1K
13:35 172.65 172.65 172.49 172.49 1.2K
13:38 172.35 172.35 172.35 172.35 1.1K
13:42 172.63 173.06 172.46 173.06 13.0K
13:47 173.01 173.01 173.01 173.01 2.6K
13:54 172.71 172.71 172.71 172.71 0.4K
13:57 172.70 172.70 172.70 172.70 0.7K
13:58 172.86 173.06 172.85 173.06 4.6K
13:59 173.25 173.25 173.25 173.25 1.7K
14:01 172.88 172.88 172.88 172.88 2.3K
14:11 172.58 172.58 172.58 172.58 1.3K
14:15 172.72 172.72 172.72 172.72 0.7K
14:20 172.59 172.59 172.58 172.58 1.9K
14:23 172.49 172.49 172.49 172.49 1.0K
14:28 172.34 172.34 172.34 172.34 0.7K
14:31 172.35 172.35 172.35 172.35 0.4K
14:32 172.45 172.45 172.45 172.45 0.1K
14:34 172.32 172.32 172.32 172.32 0.3K
14:36 172.18 172.21 172.18 172.21 1.9K
14:38 172.08 172.27 172.08 172.27 1.7K
14:44 172.19 172.19 172.19 172.19 0.8K
14:46 172.28 172.28 172.28 172.28 0.6K
14:51 172.27 172.27 172.18 172.18 0.8K
14:53 172.04 172.04 172.04 172.04 0.7K
14:58 172.13 172.13 172.13 172.13 0.6K
15:01 172.22 172.22 172.22 172.22 0.3K
15:03 172.14 172.14 172.14 172.14 0.7K
15:05 172.08 172.12 172.08 172.12 0.7K
15:06 172.05 172.08 172.05 172.08 1.9K
15:08 172.07 172.07 172.07 172.07 1.5K
15:11 171.88 171.88 171.88 171.88 0.1K
15:12 172.20 172.29 172.20 172.29 11.6K
15:15 172.14 172.14 172.14 172.14 0.5K
15:17 172.53 172.53 172.53 172.53 0.6K
15:18 172.41 172.41 172.34 172.34 1.2K
15:21 172.12 172.12 172.12 172.12 0.3K
15:22 172.14 172.18 172.14 172.18 1.4K
15:23 172.25 172.25 172.25 172.25 1.0K
15:24 172.32 172.32 172.32 172.32 0.2K
15:25 172.19 172.19 172.19 172.19 0.8K
15:26 172.10 172.10 172.10 172.10 1.6K
15:30 171.86 171.86 171.70 171.70 1.7K
15:33 171.66 171.66 171.66 171.66 0.3K
15:34 171.80 171.80 171.80 171.80 0.4K
15:35 171.87 171.87 171.87 171.87 1.1K
15:36 171.90 171.90 171.90 171.90 0.2K
15:37 171.74 171.74 171.73 171.73 2.8K
15:42 171.77 171.77 171.77 171.77 1.8K
15:45 171.66 171.66 171.61 171.61 1.7K
15:48 171.79 171.79 171.79 171.79 0.4K
15:49 171.79 171.87 171.79 171.87 2.9K
15:50 171.96 171.96 171.96 171.96 3.0K
15:52 171.97 171.97 171.97 171.97 1.1K
15:54 171.97 171.97 171.82 171.84 4.9K
15:56 171.69 171.69 171.54 171.64 2.6K
15:57 171.65 171.71 171.65 171.71 0.9K
15:58 171.56 171.65 171.55 171.60 2.9K
15:59 171.64 171.87 171.64 171.74 36.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 172.12 174.56 171.30 173.91 0.4M
2025-09-29 173.10 172.91 170.09 172.65 0.2M
2025-09-26 171.68 173.25 171.09 171.74 0.2M
2025-09-25 169.93 171.16 163.95 170.85 0.3M
2025-09-24 174.72 176.61 173.65 173.91 0.2M
2025-09-23 175.53 175.90 174.40 174.70 0.3M
2025-09-22 175.44 176.73 172.67 174.12 0.3M
2025-09-19 178.51 178.76 174.86 176.06 0.4M
2025-09-18 177.49 180.18 176.40 178.55 0.1M
2025-09-17 178.34 182.25 177.51 177.81 0.2M
2025-09-16 178.87 178.87 176.06 178.09 0.2M
2025-09-15 180.01 180.26 177.49 178.45 0.2M
2025-09-12 184.69 185.11 179.47 179.63 0.3M
2025-09-11 185.24 187.36 184.09 185.41 0.3M
2025-09-10 184.69 185.85 182.95 184.23 0.2M
2025-09-09 186.99 186.99 185.30 185.90 0.1M
2025-09-08 186.66 187.78 185.26 187.75 0.2M
2025-09-05 187.81 189.00 185.47 187.63 0.2M
2025-09-04 184.41 186.60 184.01 186.58 0.2M
2025-09-03 184.48 185.19 182.23 183.68 0.2M
2025-09-02 182.25 184.63 181.45 184.63 0.2M
2025-08-29 187.72 188.13 183.32 184.41 0.2M
2025-08-28 188.00 188.00 184.76 187.00 0.2M
2025-08-27 186.70 189.51 186.70 188.32 0.2M
2025-08-26 187.98 189.26 186.44 187.25 0.2M
2025-08-25 187.33 188.40 185.88 187.04 0.1M
2025-08-22 180.90 188.43 180.90 187.31 0.2M
2025-08-21 180.23 182.32 180.23 180.99 0.2M
2025-08-20 182.36 183.54 181.41 182.22 0.2M
2025-08-19 181.30 184.12 181.15 183.82 0.2M
2025-08-18 181.01 182.04 180.26 180.52 0.2M
2025-08-15 181.59 182.92 179.80 180.35 0.2M
2025-08-14 184.32 184.32 181.80 183.06 0.2M
2025-08-13 181.66 186.55 180.84 185.82 0.3M
2025-08-12 177.23 181.16 175.81 180.96 0.2M
2025-08-11 175.26 176.33 174.29 176.09 0.1M
2025-08-08 176.42 177.51 174.35 174.83 0.1M
2025-08-07 179.24 179.68 175.10 175.10 0.2M
2025-08-06 177.49 180.10 176.53 178.14 0.2M
2025-08-05 172.22 178.67 169.90 176.92 0.4M
2025-08-04 169.03 170.13 167.65 168.40 0.3M
2025-08-01 166.62 168.50 164.92 168.26 0.3M
2025-07-31 165.18 169.39 165.18 167.41 0.4M
2025-07-30 168.67 171.03 165.72 166.81 0.3M
2025-07-29 170.13 170.33 166.13 168.01 0.4M
2025-07-28 175.14 175.17 170.25 170.25 0.2M
2025-07-25 172.41 175.25 170.42 175.02 0.2M
2025-07-24 172.85 173.56 169.35 170.80 0.2M
2025-07-23 171.51 174.57 170.60 173.28 0.3M
2025-07-22 167.63 171.53 166.46 171.03 0.3M
2025-07-21 165.10 167.87 165.10 166.42 0.2M
2025-07-18 165.72 166.37 163.20 165.03 0.3M
2025-07-17 173.15 174.01 163.47 164.12 0.4M
2025-07-16 177.23 177.90 175.05 175.36 0.2M
2025-07-15 182.66 183.14 176.75 176.82 0.2M
2025-07-14 182.78 183.81 181.41 183.02 0.1M
2025-07-11 182.81 183.23 181.18 183.07 0.1M
2025-07-10 181.65 186.33 181.48 184.12 0.2M
2025-07-09 181.06 181.62 179.46 181.57 0.2M
2025-07-08 181.53 181.93 179.46 179.88 0.2M
2025-07-07 180.70 182.77 179.11 180.92 0.2M
2025-07-03 182.80 182.81 180.95 182.56 0.1M
2025-07-02 178.53 183.03 176.82 182.49 0.2M
2025-07-01 170.59 178.97 169.56 177.81 0.2M
2025-06-30 173.14 174.30 170.73 171.81 0.3M
2025-06-27 173.72 175.44 172.61 173.36 0.3M
2025-06-26 174.70 174.82 172.55 173.31 0.2M
2025-06-25 177.42 177.42 174.18 174.37 0.2M
2025-06-24 175.70 179.72 174.70 177.56 0.4M
2025-06-23 172.18 175.76 171.95 175.30 0.3M
2025-06-20 172.12 174.37 170.42 173.47 0.5M
2025-06-18 168.99 171.25 168.46 170.39 0.3M
2025-06-17 169.54 170.28 168.58 169.29 0.3M
2025-06-16 168.97 172.49 167.10 171.01 0.4M
2025-06-13 165.85 167.14 164.56 165.51 0.3M
2025-06-12 166.47 168.40 165.03 167.10 0.3M
2025-06-11 170.41 171.15 167.58 168.42 0.4M
2025-06-10 168.46 170.81 166.46 170.00 0.3M
2025-06-09 165.33 167.46 163.22 167.08 0.2M
2025-06-06 164.26 165.00 162.78 164.78 0.3M
2025-06-05 162.28 163.78 161.62 162.67 0.2M
2025-06-04 162.75 163.38 160.04 162.47 0.3M
2025-06-03 159.46 163.51 159.46 163.46 0.5M
2025-06-02 163.23 163.23 158.24 159.74 0.2M
2025-05-30 161.80 164.98 160.99 164.18 0.2M
2025-05-29 162.62 162.79 161.03 162.31 0.2M
2025-05-28 164.80 165.35 162.58 163.14 0.1M
2025-05-27 163.03 164.80 161.55 164.18 0.2M
2025-05-23 159.20 162.53 159.20 162.17 0.2M
2025-05-22 161.94 163.15 159.82 162.66 0.3M
2025-05-21 164.47 164.47 161.52 162.16 0.2M
2025-05-20 167.02 167.36 165.11 166.08 0.2M
2025-05-19 164.45 167.41 164.45 167.02 0.2M
2025-05-16 165.95 166.68 163.89 166.54 0.2M
2025-05-15 165.70 166.68 164.06 165.81 0.2M
2025-05-14 164.83 166.95 163.76 163.90 0.2M
2025-05-13 166.34 167.23 165.36 165.85 0.2M
2025-05-12 165.74 169.79 164.38 165.52 0.2M
2025-05-09 159.90 160.03 158.11 159.28 0.1M
2025-05-08 156.70 160.07 156.43 158.67 0.2M
2025-05-07 156.87 158.04 154.51 155.04 0.2M
2025-05-06 154.83 156.08 153.66 155.62 0.2M
2025-05-05 157.22 157.87 154.61 156.23 0.2M
2025-05-02 157.93 157.93 154.90 157.35 0.2M
2025-05-01 156.59 158.12 152.72 155.61 0.2M
2025-04-30 156.62 157.42 148.14 155.67 0.4M
2025-04-29 154.90 157.67 154.62 157.59 0.2M
2025-04-28 156.92 158.72 156.11 157.86 0.2M
2025-04-25 156.20 157.76 154.82 157.30 0.1M
2025-04-24 155.48 158.72 153.71 158.12 0.3M
2025-04-23 159.48 163.26 154.24 154.99 0.2M
2025-04-22 153.37 154.99 151.13 154.71 0.3M
2025-04-21 151.61 151.61 149.40 150.94 0.2M
2025-04-17 150.21 153.63 150.21 151.81 0.2M
2025-04-16 149.58 150.76 148.22 149.69 0.3M
2025-04-15 151.43 152.61 149.71 150.70 0.1M
2025-04-14 152.84 153.45 147.70 151.31 0.3M
2025-04-11 149.69 153.49 148.07 151.63 0.4M
2025-04-10 152.00 152.00 143.90 148.82 0.4M
2025-04-09 139.51 154.15 138.24 152.93 0.5M
2025-04-08 144.91 148.15 138.45 140.37 0.5M
2025-04-07 138.05 147.46 134.05 140.51 0.4M
2025-04-04 136.86 145.16 136.86 141.79 0.5M
2025-04-03 143.12 143.21 138.92 141.12 0.4M
2025-04-02 145.09 150.15 143.77 149.50 0.3M
2025-04-01 143.52 147.06 143.00 146.38 0.3M
2025-03-31 140.00 145.05 140.00 143.98 0.4M
2025-03-28 143.75 144.28 139.56 141.31 0.4M
2025-03-27 148.47 148.67 140.21 144.45 0.4M
2025-03-26 154.33 154.64 149.92 150.00 0.3M
2025-03-25 154.04 154.96 152.37 153.96 0.2M
2025-03-24 151.12 154.37 151.06 154.31 0.2M
2025-03-21 149.14 150.18 146.68 149.38 0.3M
2025-03-20 149.03 151.58 149.03 149.97 0.2M
2025-03-19 148.31 150.70 147.58 150.54 0.2M
2025-03-18 148.49 149.43 147.01 148.38 0.2M
2025-03-17 147.21 150.97 146.32 149.69 0.3M
2025-03-14 150.22 150.70 143.03 148.04 0.3M
2025-03-13 156.78 156.87 148.91 149.04 0.3M
2025-03-12 160.72 162.51 157.18 157.32 0.3M
2025-03-11 166.14 166.41 158.11 160.08 0.3M
2025-03-10 167.81 169.19 165.83 167.33 0.3M
2025-03-07 166.13 169.63 163.07 169.20 0.2M
2025-03-06 163.33 167.48 163.33 166.80 0.2M
2025-03-05 164.20 165.50 161.59 165.29 0.2M
2025-03-04 166.28 166.28 162.85 163.75 0.3M
2025-03-03 169.67 170.04 166.03 167.80 0.3M
2025-02-28 166.02 169.31 165.89 168.73 0.3M
2025-02-27 166.27 168.62 164.83 165.59 0.2M
2025-02-26 167.66 169.10 167.33 167.34 0.2M
2025-02-25 166.10 168.66 166.10 167.46 0.2M
2025-02-24 163.35 165.47 160.75 164.75 0.2M
2025-02-21 169.51 169.51 162.74 163.59 0.3M
2025-02-20 168.39 169.39 166.87 167.92 0.2M
2025-02-19 170.41 171.52 169.58 169.58 0.2M
2025-02-18 174.05 175.38 171.02 171.50 0.3M
2025-02-14 175.89 175.89 171.97 174.44 0.3M
2025-02-13 170.35 180.12 170.35 175.89 0.4M
2025-02-12 163.99 165.87 163.54 164.64 0.3M
2025-02-11 165.51 167.10 163.14 165.59 0.2M
2025-02-10 166.34 167.34 164.10 166.66 0.2M
2025-02-07 167.49 168.47 165.54 165.54 0.2M
2025-02-06 171.16 172.73 167.89 168.07 0.1M
2025-02-05 169.00 171.10 168.91 170.09 0.1M
2025-02-04 163.34 169.02 163.34 168.60 0.2M
2025-02-03 162.02 165.88 162.02 163.84 0.2M
2025-01-31 167.19 168.17 165.01 165.63 0.2M
2025-01-30 166.33 169.78 166.01 168.15 0.2M
2025-01-29 165.61 166.32 164.54 164.90 0.1M
2025-01-28 163.19 165.92 163.05 165.51 0.1M
2025-01-27 161.38 164.88 161.38 164.02 0.2M
2025-01-24 161.89 163.00 160.56 160.97 0.1M
2025-01-23 160.56 162.48 159.26 162.35 0.2M
2025-01-22 162.33 162.64 159.85 160.50 0.1M
2025-01-21 161.11 163.67 160.86 162.91 0.2M
2025-01-17 160.80 160.89 159.47 160.50 0.2M
2025-01-16 158.67 160.23 158.02 159.70 0.2M
2025-01-15 159.96 160.33 158.35 159.34 0.2M
2025-01-14 153.98 156.61 153.42 156.53 0.2M
2025-01-13 150.93 153.33 150.32 153.27 0.1M
2025-01-10 150.39 151.53 149.99 151.24 0.2M
2025-01-08 150.80 152.80 150.23 152.53 0.1M
2025-01-07 150.06 152.09 150.06 151.86 0.2M
2025-01-06 151.45 152.63 148.83 149.22 0.2M
2025-01-03 150.00 151.84 148.50 150.69 0.2M
2025-01-02 152.95 154.36 150.06 150.17 0.1M