PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

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

Q4 2025

Shares 3,684 Value ($000) $583 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 3,678 Value ($000) $640 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 3,678 Value ($000) $632 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 4,623 Value ($000) $666 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 2,992 Value ($000) $456 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 2,986 Value ($000) $485 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 2,147 Value ($000) $320 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 2,328 Value ($000) $377 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 6,908 Value ($000) $1,109 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 7,926 Value ($000) $1,324 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 7,627 Value ($000) $1,271 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 16,723 Value ($000) $2,371 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 9,477 Value ($000) $1,089 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 10,169 Value ($000) $1,001 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 5,086 Value ($000) $532 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 5,096 Value ($000) $478 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 11,757 Value ($000) $1,260 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 11,749 Value ($000) $1,182 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 7,800 Value ($000) $589 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 11,076 Value ($000) $889 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 10,823 Value ($000) $643 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 11,059 Value ($000) $527 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 11,792 Value ($000) $456 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 11,463 Value ($000) $322 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 12,942 Value ($000) $650 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 25,632 Value ($000) $1,208 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 27,449 Value ($000) $1,298 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 28,195 Value ($000) $1,255 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 26,278 Value ($000) $1,063 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 31,754 Value ($000) $1,507 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 32,061 Value ($000) $1,500 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 34,858 Value ($000) $1,535 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 37,949 Value ($000) $1,820 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 44,198 Value ($000) $2,104 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 60,812 Value ($000) $2,657 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 55,064 Value ($000) $2,574 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 50,385 Value ($000) $2,613 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 58,247 Value ($000) $2,803 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 121,079 Value ($000) $3,810 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 78,011 Value ($000) $2,957 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 83,002 Value ($000) $3,514 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 75,637 Value ($000) $3,664 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 63,202 Value ($000) $3,294 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 70,539 Value ($000) $3,632 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 5,086 Value ($000) $250 Avg Close $45.64 Range $36.36 - $50.71

Q2 2014

Shares 6,610 Value ($000) $327 Avg Close $45.63 Range $41.05 - $49.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,684	$583	$164.43	$152.17 - $177.26
Q3 2025	3,678	$640	$178.26	$163.20 - $189.51
Q2 2025	3,678	$632	$160.39	$134.05 - $179.72
Q1 2025	4,623	$666	$160.17	$139.56 - $180.12
Q4 2024	2,992	$456	$158.65	$148.49 - $173.18
Q3 2024	2,986	$485	$159.45	$143.15 - $179.72
Q2 2024	2,147	$320	$152.04	$142.32 - $164.56
Q1 2024	2,328	$377	$152.70	$143.76 - $163.22
Q4 2023	6,908	$1,109	$153.17	$137.95 - $167.86
Q3 2023	7,926	$1,324	$167.27	$157.90 - $180.84
Q2 2023	7,627	$1,271	$145.07	$133.72 - $167.86
Q1 2023	16,723	$2,371	$133.12	$112.31 - $155.36
Q4 2022	9,477	$1,089	$114.04	$94.83 - $131.55
Q3 2022	10,169	$1,001	$111.55	$94.49 - $126.93
Q2 2022	5,086	$532	$107.21	$90.23 - $123.60
Q1 2022	5,096	$478	$101.20	$88.58 - $109.44
Q4 2021	11,757	$1,260	$104.61	$95.86 - $114.34
Q3 2021	11,749	$1,182	$87.76	$73.11 - $109.44
Q2 2021	7,800	$589	$83.69	$72.35 - $93.45
Q1 2021	11,076	$889	$69.94	$56.25 - $85.56
Q4 2020	10,823	$643	$56.34	$46.97 - $62.71
Q3 2020	11,059	$527	$46.44	$38.78 - $50.59
Q2 2020	11,792	$456	$34.88	$22.47 - $45.85
Q1 2020	11,463	$322	$43.51	$19.99 - $53.38
Q4 2019	12,942	$650	$49.44	$42.41 - $53.81
Q3 2019	25,632	$1,208	$45.23	$41.26 - $49.28
Q2 2019	27,449	$1,298	$45.38	$42.54 - $48.28
Q1 2019	28,195	$1,255	$44.30	$39.93 - $48.55
Q4 2018	26,278	$1,063	$43.24	$38.49 - $48.58
Q3 2018	31,754	$1,507	$50.84	$46.32 - $53.84
Q2 2018	32,061	$1,500	$47.16	$41.74 - $51.85
Q1 2018	34,858	$1,535	$48.49	$42.43 - $54.83
Q4 2017	37,949	$1,820	$47.11	$44.39 - $50.36
Q3 2017	44,198	$2,104	$43.19	$38.33 - $47.63
Q2 2017	60,812	$2,657	$44.07	$40.37 - $49.41
Q1 2017	55,064	$2,574	$51.11	$45.05 - $55.26
Q4 2016	50,385	$2,613	$48.75	$41.90 - $56.05
Q3 2016	58,247	$2,803	$41.60	$29.29 - $50.07
Q2 2016	121,079	$3,810	$36.54	$31.02 - $40.89
Q1 2016	78,011	$2,957	$35.60	$29.41 - $41.72
Q4 2015	83,002	$3,514	$47.06	$41.30 - $51.84
Q3 2015	75,637	$3,664	$51.24	$43.39 - $54.39
Q2 2015	63,202	$3,294	$51.80	$48.09 - $54.14
Q1 2015	70,539	$3,632	$49.31	$46.01 - $52.70
Q4 2014	5,086	$250	$45.64	$36.36 - $50.71
Q2 2014	6,610	$327	$45.63	$41.05 - $49.86