Stockscreener 앱 받기
183.60
0.41%
-0.8079
Penske Automotive Group Inc 주식 (PAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $184.2 | $181.4 | $2.73 | 87,277.0 | -0.62% |
| 2025-08-29 | $188.1 | $183.3 | $4.81 | 204,020.0 | -1.39% |
| 2025-08-28 | $188.0 | $184.8 | $3.24 | 205,061.0 | -0.70% |
| 2025-08-27 | $189.5 | $186.7 | $2.81 | 218,694.0 | +0.57% |
| 2025-08-26 | $189.3 | $186.4 | $2.82 | 164,708.0 | +0.02% |
| 2025-08-25 | $188.4 | $185.9 | $2.52 | 114,641.0 | -0.05% |
| 2025-08-22 | $188.4 | $180.9 | $7.53 | 237,759.0 | +3.49% |
| 2025-08-21 | $182.3 | $180.2 | $2.09 | 203,096.0 | -0.68% |
| 2025-08-20 | $183.5 | $181.4 | $2.13 | 220,387.0 | -0.87% |
| 2025-08-19 | $184.1 | $181.2 | $2.97 | 210,167.0 | +1.83% |
| 2025-08-18 | $182.0 | $180.3 | $1.78 | 233,197.0 | +0.09% |
| 2025-08-15 | $182.9 | $179.8 | $3.12 | 200,275.0 | -1.48% |
| 2025-08-14 | $184.3 | $181.8 | $2.52 | 163,269.0 | -1.49% |
| 2025-08-13 | $186.6 | $180.8 | $5.71 | 251,201.0 | +2.69% |
| 2025-08-12 | $181.2 | $175.8 | $5.35 | 185,657.0 | +2.77% |
| 2025-08-11 | $176.3 | $174.3 | $2.04 | 133,798.0 | +0.72% |
| 2025-08-08 | $177.5 | $174.3 | $3.16 | 127,874.0 | -0.15% |
| 2025-08-07 | $179.7 | $175.1 | $4.58 | 215,871.0 | -1.71% |
| 2025-08-06 | $180.1 | $176.5 | $3.57 | 200,417.0 | +0.69% |
| 2025-08-05 | $178.7 | $169.9 | $8.77 | 361,660.0 | +5.06% |
Penske Automotive Group Inc 주식 (PAG) 연도별 가격 이력
이 심층 분석에서는 Penske Automotive Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Penske Automotive Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $184.2 | $181.4 | $2.73 | 87,277.0 | -0.62% |
| 2025-08 | $189.5 | $164.9 | $24.59 | 4,447,591.0 | +10.15% |
| 2025-07 | $186.3 | $163.2 | $23.13 | 5,164,993.0 | -2.56% |
| 2025-06 | $179.7 | $158.2 | $21.48 | 5,937,981.0 | +4.65% |
| 2025-05 | $169.8 | $152.7 | $17.07 | 3,994,906.0 | +5.47% |
| 2025-04 | $163.3 | $134.1 | $29.21 | 6,535,837.0 | +8.12% |
| 2025-03 | $170.0 | $139.6 | $30.48 | 5,361,680.0 | -14.67% |
| 2025-02 | $180.1 | $160.8 | $19.37 | 4,184,023.0 | +1.87% |
| 2025-01 | $169.8 | $148.5 | $21.28 | 3,088,826.0 | +8.65% |
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.8 | $152.5 | $16.37 | 2,951,554.0 | -7.78% |
| 2024-11 | $173.2 | $149.8 | $23.34 | 2,776,586.0 | +10.61% |
| 2024-10 | $162.8 | $148.5 | $14.27 | 3,470,671.0 | -7.30% |
| 2024-09 | $170.4 | $145.0 | $25.38 | 3,718,205.0 | -4.51% |
| 2024-08 | $174.3 | $156.7 | $17.62 | 3,644,345.0 | -2.30% |
| 2024-07 | $179.7 | $143.2 | $36.57 | 3,922,110.0 | +16.84% |
| 2024-06 | $153.9 | $142.3 | $11.59 | 3,547,748.0 | -2.02% |
| 2024-05 | $164.6 | $145.7 | $18.86 | 3,743,962.0 | -0.53% |
| 2024-04 | $161.8 | $145.6 | $16.21 | 4,796,511.0 | -5.61% |
| 2024-03 | $163.2 | $150.6 | $12.61 | 3,615,118.0 | +5.53% |
| 2024-02 | $156.7 | $143.8 | $12.93 | 4,703,498.0 | +3.46% |
| 2024-01 | $161.7 | $145.7 | $15.93 | 3,582,266.0 | -7.56% |
Penske Automotive Group Inc 주식 (PAG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.7 | $148.8 | $15.91 | 4,242,284.0 | +7.51% |
| 2023-11 | $161.1 | $140.7 | $20.40 | 4,271,590.0 | +4.35% |
| 2023-10 | $167.9 | $137.9 | $29.91 | 6,114,185.0 | -14.35% |
| 2023-09 | $170.0 | $158.3 | $11.65 | 5,966,968.0 | +1.68% |
| 2023-08 | $177.3 | $159.0 | $18.38 | 12,595,913.0 | +1.78% |
| 2023-07 | $180.8 | $157.9 | $22.94 | 5,760,411.0 | -3.13% |
| 2023-06 | $167.9 | $136.9 | $30.98 | 5,894,881.0 | +20.55% |
| 2023-05 | $146.0 | $133.7 | $12.29 | 6,953,617.0 | -0.26% |
| 2023-04 | $145.3 | $133.8 | $11.54 | 6,168,791.0 | -2.28% |
| 2023-03 | $147.9 | $128.4 | $19.50 | 8,319,595.0 | -1.62% |
| 2023-02 | $155.4 | $126.7 | $28.66 | 8,062,767.0 | +12.78% |
| 2023-01 | $128.0 | $112.3 | $15.72 | 6,529,061.0 | +11.22% |
2.28%
0.06%
자본화:
|
볼륨(24시간):