PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

GILDER GAGNON HOWE & CO LLC's Holding History (CIK: 0000902464)

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

Q4 2025

Shares 41,604 Value ($000) $6,585 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 41,774 Value ($000) $7,265 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 42,179 Value ($000) $7,247 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 42,478 Value ($000) $6,116 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 42,612 Value ($000) $6,496 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 42,676 Value ($000) $6,931 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 43,672 Value ($000) $6,508 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 43,904 Value ($000) $7,112 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 44,298 Value ($000) $7,110 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 44,448 Value ($000) $7,425 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 44,490 Value ($000) $7,413 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 44,687 Value ($000) $6,337 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 45,100 Value ($000) $5,183 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 45,100 Value ($000) $4,439 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 56,388 Value ($000) $5,903 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 56,904 Value ($000) $5,333 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 57,221 Value ($000) $6,135 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 57,496 Value ($000) $5,784 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 57,781 Value ($000) $4,362 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 58,135 Value ($000) $4,665 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 58,660 Value ($000) $3,484 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 59,871 Value ($000) $2,853 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 62,590 Value ($000) $2,423 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 66,253 Value ($000) $1,855 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 68,547 Value ($000) $3,442 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 70,057 Value ($000) $3,312 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 71,313 Value ($000) $3,373 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 71,109 Value ($000) $3,175 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 72,608 Value ($000) $2,928 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 73,410 Value ($000) $3,479 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 72,792 Value ($000) $3,410 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 75,688 Value ($000) $3,355 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 76,800 Value ($000) $3,675 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 77,639 Value ($000) $3,693 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 82,061 Value ($000) $3,603 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 80,269 Value ($000) $3,757 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 81,260 Value ($000) $4,213 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 83,182 Value ($000) $4,008 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 59,507 Value ($000) $1,872 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 50,625 Value ($000) $1,919 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 51,213 Value ($000) $2,168 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 51,252 Value ($000) $2,483 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 165,941 Value ($000) $8,647 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 170,013 Value ($000) $8,754 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 53,445 Value ($000) $2,623 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 66,223 Value ($000) $2,688 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 55,913 Value ($000) $2,768 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 57,218 Value ($000) $2,447 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 55,396 Value ($000) $2,612 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 55,674 Value ($000) $2,379 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 39,550 Value ($000) $1,207,857 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,604	$6,585	$164.43	$152.17 - $177.26
Q3 2025	41,774	$7,265	$178.26	$163.20 - $189.51
Q2 2025	42,179	$7,247	$160.39	$134.05 - $179.72
Q1 2025	42,478	$6,116	$160.17	$139.56 - $180.12
Q4 2024	42,612	$6,496	$158.65	$148.49 - $173.18
Q3 2024	42,676	$6,931	$159.45	$143.15 - $179.72
Q2 2024	43,672	$6,508	$152.04	$142.32 - $164.56
Q1 2024	43,904	$7,112	$152.70	$143.76 - $163.22
Q4 2023	44,298	$7,110	$153.17	$137.95 - $167.86
Q3 2023	44,448	$7,425	$167.27	$157.90 - $180.84
Q2 2023	44,490	$7,413	$145.07	$133.72 - $167.86
Q1 2023	44,687	$6,337	$133.12	$112.31 - $155.36
Q4 2022	45,100	$5,183	$114.04	$94.83 - $131.55
Q3 2022	45,100	$4,439	$111.55	$94.49 - $126.93
Q2 2022	56,388	$5,903	$107.21	$90.23 - $123.60
Q1 2022	56,904	$5,333	$101.20	$88.58 - $109.44
Q4 2021	57,221	$6,135	$104.61	$95.86 - $114.34
Q3 2021	57,496	$5,784	$87.76	$73.11 - $109.44
Q2 2021	57,781	$4,362	$83.69	$72.35 - $93.45
Q1 2021	58,135	$4,665	$69.94	$56.25 - $85.56
Q4 2020	58,660	$3,484	$56.34	$46.97 - $62.71
Q3 2020	59,871	$2,853	$46.44	$38.78 - $50.59
Q2 2020	62,590	$2,423	$34.88	$22.47 - $45.85
Q1 2020	66,253	$1,855	$43.51	$19.99 - $53.38
Q4 2019	68,547	$3,442	$49.44	$42.41 - $53.81
Q3 2019	70,057	$3,312	$45.23	$41.26 - $49.28
Q2 2019	71,313	$3,373	$45.38	$42.54 - $48.28
Q1 2019	71,109	$3,175	$44.30	$39.93 - $48.55
Q4 2018	72,608	$2,928	$43.24	$38.49 - $48.58
Q3 2018	73,410	$3,479	$50.84	$46.32 - $53.84
Q2 2018	72,792	$3,410	$47.16	$41.74 - $51.85
Q1 2018	75,688	$3,355	$48.49	$42.43 - $54.83
Q4 2017	76,800	$3,675	$47.11	$44.39 - $50.36
Q3 2017	77,639	$3,693	$43.19	$38.33 - $47.63
Q2 2017	82,061	$3,603	$44.07	$40.37 - $49.41
Q1 2017	80,269	$3,757	$51.11	$45.05 - $55.26
Q4 2016	81,260	$4,213	$48.75	$41.90 - $56.05
Q3 2016	83,182	$4,008	$41.60	$29.29 - $50.07
Q2 2016	59,507	$1,872	$36.54	$31.02 - $40.89
Q1 2016	50,625	$1,919	$35.60	$29.41 - $41.72
Q4 2015	51,213	$2,168	$47.06	$41.30 - $51.84
Q3 2015	51,252	$2,483	$51.24	$43.39 - $54.39
Q2 2015	165,941	$8,647	$51.80	$48.09 - $54.14
Q1 2015	170,013	$8,754	$49.31	$46.01 - $52.70
Q4 2014	53,445	$2,623	$45.64	$36.36 - $50.71
Q3 2014	66,223	$2,688	$46.97	$40.56 - $51.44
Q2 2014	55,913	$2,768	$45.63	$41.05 - $49.86
Q1 2014	57,218	$2,447	$43.44	$39.78 - $47.08
Q4 2013	55,396	$2,612	$42.73	$37.07 - $47.79
Q3 2013	55,674	$2,379	$38.27	$30.36 - $43.29
Q2 2013	39,550	$1,207,857	$31.18	$27.61 - $33.52