PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

JPMORGAN CHASE & CO's Holding History (CIK: 0000019617)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 87,616 Value ($000) $13,869 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 111,775 Value ($000) $19,439 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 92,214 Value ($000) $15,843 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 97,812 Value ($000) $14,083 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 97,482 Value ($000) $14,860 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 105,362 Value ($000) $17,113 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 106,161 Value ($000) $15,820 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 102,926 Value ($000) $16,673 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 97,272 Value ($000) $15,613 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 104,807 Value ($000) $17,509 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 71,677 Value ($000) $11,944 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 114,762 Value ($000) $16,276 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 99,042 Value ($000) $11 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 101,376 Value ($000) $9,978 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 119,729 Value ($000) $12,533 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 120,271 Value ($000) $11,272 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 117,429 Value ($000) $12,591 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 61,068 Value ($000) $6,144 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 70,615 Value ($000) $5,330 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 77,305 Value ($000) $6,203 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 41,068 Value ($000) $2,439 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 66,294 Value ($000) $3,158 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 15,526 Value ($000) $601 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 13,950 Value ($000) $390 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 12,225 Value ($000) $614 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 10,298 Value ($000) $486 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 9,426 Value ($000) $448 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 10,511 Value ($000) $469 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 5,697 Value ($000) $230 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 257,957 Value ($000) $12,224 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 53,598 Value ($000) $2,511 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 53,468 Value ($000) $2,370 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 1,923 Value ($000) $92 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 78,507 Value ($000) $3,726 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 215,639 Value ($000) $9,469 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 167,397 Value ($000) $7,836 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 402,259 Value ($000) $20,854 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 442,651 Value ($000) $21,327 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 671,209 Value ($000) $21,116 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 437,800 Value ($000) $16,593 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 669,121 Value ($000) $28,331 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 547,201 Value ($000) $26,507 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 455,346 Value ($000) $23,728 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 443,912 Value ($000) $22,856 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 472,452 Value ($000) $23,183 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 715,406 Value ($000) $29,038 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 527,926 Value ($000) $26,133 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 641,718 Value ($000) $27,438 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 675,050 Value ($000) $31,835 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 445,829 Value ($000) $19,051 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 101,252 Value ($000) $3,092 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	87,616	$13,869	$164.43	$152.17 - $177.26
Q3 2025	111,775	$19,439	$178.26	$163.20 - $189.51
Q2 2025	92,214	$15,843	$160.39	$134.05 - $179.72
Q1 2025	97,812	$14,083	$160.17	$139.56 - $180.12
Q4 2024	97,482	$14,860	$158.65	$148.49 - $173.18
Q3 2024	105,362	$17,113	$159.45	$143.15 - $179.72
Q2 2024	106,161	$15,820	$152.04	$142.32 - $164.56
Q1 2024	102,926	$16,673	$152.70	$143.76 - $163.22
Q4 2023	97,272	$15,613	$153.17	$137.95 - $167.86
Q3 2023	104,807	$17,509	$167.27	$157.90 - $180.84
Q2 2023	71,677	$11,944	$145.07	$133.72 - $167.86
Q1 2023	114,762	$16,276	$133.12	$112.31 - $155.36
Q4 2022	99,042	$11	$114.04	$94.83 - $131.55
Q3 2022	101,376	$9,978	$111.55	$94.49 - $126.93
Q2 2022	119,729	$12,533	$107.21	$90.23 - $123.60
Q1 2022	120,271	$11,272	$101.20	$88.58 - $109.44
Q4 2021	117,429	$12,591	$104.61	$95.86 - $114.34
Q3 2021	61,068	$6,144	$87.76	$73.11 - $109.44
Q2 2021	70,615	$5,330	$83.69	$72.35 - $93.45
Q1 2021	77,305	$6,203	$69.94	$56.25 - $85.56
Q4 2020	41,068	$2,439	$56.34	$46.97 - $62.71
Q3 2020	66,294	$3,158	$46.44	$38.78 - $50.59
Q2 2020	15,526	$601	$34.88	$22.47 - $45.85
Q1 2020	13,950	$390	$43.51	$19.99 - $53.38
Q4 2019	12,225	$614	$49.44	$42.41 - $53.81
Q3 2019	10,298	$486	$45.23	$41.26 - $49.28
Q2 2019	9,426	$448	$45.38	$42.54 - $48.28
Q1 2019	10,511	$469	$44.30	$39.93 - $48.55
Q4 2018	5,697	$230	$43.24	$38.49 - $48.58
Q3 2018	257,957	$12,224	$50.84	$46.32 - $53.84
Q2 2018	53,598	$2,511	$47.16	$41.74 - $51.85
Q1 2018	53,468	$2,370	$48.49	$42.43 - $54.83
Q4 2017	1,923	$92	$47.11	$44.39 - $50.36
Q3 2017	78,507	$3,726	$43.19	$38.33 - $47.63
Q2 2017	215,639	$9,469	$44.07	$40.37 - $49.41
Q1 2017	167,397	$7,836	$51.11	$45.05 - $55.26
Q4 2016	402,259	$20,854	$48.75	$41.90 - $56.05
Q3 2016	442,651	$21,327	$41.60	$29.29 - $50.07
Q2 2016	671,209	$21,116	$36.54	$31.02 - $40.89
Q1 2016	437,800	$16,593	$35.60	$29.41 - $41.72
Q4 2015	669,121	$28,331	$47.06	$41.30 - $51.84
Q3 2015	547,201	$26,507	$51.24	$43.39 - $54.39
Q2 2015	455,346	$23,728	$51.80	$48.09 - $54.14
Q1 2015	443,912	$22,856	$49.31	$46.01 - $52.70
Q4 2014	472,452	$23,183	$45.64	$36.36 - $50.71
Q3 2014	715,406	$29,038	$46.97	$40.56 - $51.44
Q2 2014	527,926	$26,133	$45.63	$41.05 - $49.86
Q1 2014	641,718	$27,438	$43.44	$39.78 - $47.08
Q4 2013	675,050	$31,835	$42.73	$37.07 - $47.79
Q3 2013	445,829	$19,051	$38.27	$30.36 - $43.29
Q2 2013	101,252	$3,092	$31.18	$27.61 - $33.52