PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

SEI INVESTMENTS CO's Holding History (CIK: 0000350894)

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

Q4 2025

Shares 22,203 Value ($000) $3,513 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 16,339 Value ($000) $2,842 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 20,511 Value ($000) $3,525 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 32,086 Value ($000) $4,620 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 47,267 Value ($000) $7,205 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 39,289 Value ($000) $6,381 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 49,975 Value ($000) $7,449 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 44,877 Value ($000) $7,270 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 45,945 Value ($000) $7,373 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 40,932 Value ($000) $6,839 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 44,759 Value ($000) $7,459 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 55,384 Value ($000) $7,855 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 65,995 Value ($000) $7,583 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 117,596 Value ($000) $11,575 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 132,731 Value ($000) $13,896 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 166,246 Value ($000) $15,580 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 138,434 Value ($000) $14,841 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 122,477 Value ($000) $12,323 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 113,244 Value ($000) $8,550 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 89,635 Value ($000) $7,192 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 67,351 Value ($000) $4,000 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 44,110 Value ($000) $2,102 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 39,973 Value ($000) $1,548 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 37,050 Value ($000) $1,038 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 33,172 Value ($000) $1,666 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 38,642 Value ($000) $1,827 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 35,566 Value ($000) $1,682 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 44,378 Value ($000) $1,982 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 16,053 Value ($000) $752 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 14,756 Value ($000) $699 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 15,163 Value ($000) $711 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 18,798 Value ($000) $833 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 21,243 Value ($000) $1,016 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 21,215 Value ($000) $1,010 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 17,557 Value ($000) $771 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 11,972 Value ($000) $560 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 14,196 Value ($000) $737 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 2,654 Value ($000) $127 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 3,021 Value ($000) $95 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 2,815 Value ($000) $107 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 5,178 Value ($000) $219 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 8,885 Value ($000) $430 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 8,485 Value ($000) $442 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 8,698 Value ($000) $448 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 11,164 Value ($000) $548 Avg Close $45.64 Range $36.36 - $50.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,203	$3,513	$164.43	$152.17 - $177.26
Q3 2025	16,339	$2,842	$178.26	$163.20 - $189.51
Q2 2025	20,511	$3,525	$160.39	$134.05 - $179.72
Q1 2025	32,086	$4,620	$160.17	$139.56 - $180.12
Q4 2024	47,267	$7,205	$158.65	$148.49 - $173.18
Q3 2024	39,289	$6,381	$159.45	$143.15 - $179.72
Q2 2024	49,975	$7,449	$152.04	$142.32 - $164.56
Q1 2024	44,877	$7,270	$152.70	$143.76 - $163.22
Q4 2023	45,945	$7,373	$153.17	$137.95 - $167.86
Q3 2023	40,932	$6,839	$167.27	$157.90 - $180.84
Q2 2023	44,759	$7,459	$145.07	$133.72 - $167.86
Q1 2023	55,384	$7,855	$133.12	$112.31 - $155.36
Q4 2022	65,995	$7,583	$114.04	$94.83 - $131.55
Q3 2022	117,596	$11,575	$111.55	$94.49 - $126.93
Q2 2022	132,731	$13,896	$107.21	$90.23 - $123.60
Q1 2022	166,246	$15,580	$101.20	$88.58 - $109.44
Q4 2021	138,434	$14,841	$104.61	$95.86 - $114.34
Q3 2021	122,477	$12,323	$87.76	$73.11 - $109.44
Q2 2021	113,244	$8,550	$83.69	$72.35 - $93.45
Q1 2021	89,635	$7,192	$69.94	$56.25 - $85.56
Q4 2020	67,351	$4,000	$56.34	$46.97 - $62.71
Q3 2020	44,110	$2,102	$46.44	$38.78 - $50.59
Q2 2020	39,973	$1,548	$34.88	$22.47 - $45.85
Q1 2020	37,050	$1,038	$43.51	$19.99 - $53.38
Q4 2019	33,172	$1,666	$49.44	$42.41 - $53.81
Q3 2019	38,642	$1,827	$45.23	$41.26 - $49.28
Q2 2019	35,566	$1,682	$45.38	$42.54 - $48.28
Q1 2019	44,378	$1,982	$44.30	$39.93 - $48.55
Q4 2018	16,053	$752	$43.24	$38.49 - $48.58
Q3 2018	14,756	$699	$50.84	$46.32 - $53.84
Q2 2018	15,163	$711	$47.16	$41.74 - $51.85
Q1 2018	18,798	$833	$48.49	$42.43 - $54.83
Q4 2017	21,243	$1,016	$47.11	$44.39 - $50.36
Q3 2017	21,215	$1,010	$43.19	$38.33 - $47.63
Q2 2017	17,557	$771	$44.07	$40.37 - $49.41
Q1 2017	11,972	$560	$51.11	$45.05 - $55.26
Q4 2016	14,196	$737	$48.75	$41.90 - $56.05
Q3 2016	2,654	$127	$41.60	$29.29 - $50.07
Q2 2016	3,021	$95	$36.54	$31.02 - $40.89
Q1 2016	2,815	$107	$35.60	$29.41 - $41.72
Q4 2015	5,178	$219	$47.06	$41.30 - $51.84
Q3 2015	8,885	$430	$51.24	$43.39 - $54.39
Q2 2015	8,485	$442	$51.80	$48.09 - $54.14
Q1 2015	8,698	$448	$49.31	$46.01 - $52.70
Q4 2014	11,164	$548	$45.64	$36.36 - $50.71