PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 5,507 Value ($000) $872 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 5,716 Value ($000) $994 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 5,740 Value ($000) $986 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 5,680 Value ($000) $818 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 6,338 Value ($000) $966 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 6,701 Value ($000) $1,088 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 7,035 Value ($000) $1,048 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 8,806 Value ($000) $1,426 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 10,716 Value ($000) $1,720 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 10,833 Value ($000) $1,810 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 11,439 Value ($000) $1,906 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 15,659 Value ($000) $2,221 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 15,572 Value ($000) $1,790 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 16,725 Value ($000) $1,646 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 17,224 Value ($000) $1,803 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 18,297 Value ($000) $1,715 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 16,583 Value ($000) $1,778 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 17,754 Value ($000) $1,786 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 18,154 Value ($000) $1,370 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 16,906 Value ($000) $1,357 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 15,641 Value ($000) $929 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 12,357 Value ($000) $589 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 11,899 Value ($000) $461 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 13,582 Value ($000) $380 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 11,578 Value ($000) $581 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 9,644 Value ($000) $456 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 9,419 Value ($000) $446 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 9,818 Value ($000) $438 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 45,339 Value ($000) $1,828 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 134,124 Value ($000) $6,356 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 53,907 Value ($000) $2,526 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 53,607 Value ($000) $2,376 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 55,576 Value ($000) $2,659 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 55,306 Value ($000) $2,631 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 55,401 Value ($000) $2,433 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 14,598 Value ($000) $683 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 14,598 Value ($000) $759 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 14,577 Value ($000) $702 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 12,749 Value ($000) $401 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 12,905 Value ($000) $489 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 13,616 Value ($000) $577 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 19,307 Value ($000) $935 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 18,175 Value ($000) $947 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 16,571 Value ($000) $853 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 15,884 Value ($000) $779 Avg Close $45.64 Range $36.36 - $50.71

Q3 2014

Shares 45,120 Value ($000) $1,831 Avg Close $46.97 Range $40.56 - $51.44

Q2 2014

Shares 29,968 Value ($000) $1,483 Avg Close $45.63 Range $41.05 - $49.86

Q1 2014

Shares 19,754 Value ($000) $845 Avg Close $43.44 Range $39.78 - $47.08

Q4 2013

Shares 21,583 Value ($000) $1,018 Avg Close $42.73 Range $37.07 - $47.79

Q3 2013

Shares 19,012 Value ($000) $812 Avg Close $38.27 Range $30.36 - $43.29

Q2 2013

Shares 14,407 Value ($000) $440 Avg Close $31.18 Range $27.61 - $33.52

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,507	$872	$164.43	$152.17 - $177.26
Q3 2025	5,716	$994	$178.26	$163.20 - $189.51
Q2 2025	5,740	$986	$160.39	$134.05 - $179.72
Q1 2025	5,680	$818	$160.17	$139.56 - $180.12
Q4 2024	6,338	$966	$158.65	$148.49 - $173.18
Q3 2024	6,701	$1,088	$159.45	$143.15 - $179.72
Q2 2024	7,035	$1,048	$152.04	$142.32 - $164.56
Q1 2024	8,806	$1,426	$152.70	$143.76 - $163.22
Q4 2023	10,716	$1,720	$153.17	$137.95 - $167.86
Q3 2023	10,833	$1,810	$167.27	$157.90 - $180.84
Q2 2023	11,439	$1,906	$145.07	$133.72 - $167.86
Q1 2023	15,659	$2,221	$133.12	$112.31 - $155.36
Q4 2022	15,572	$1,790	$114.04	$94.83 - $131.55
Q3 2022	16,725	$1,646	$111.55	$94.49 - $126.93
Q2 2022	17,224	$1,803	$107.21	$90.23 - $123.60
Q1 2022	18,297	$1,715	$101.20	$88.58 - $109.44
Q4 2021	16,583	$1,778	$104.61	$95.86 - $114.34
Q3 2021	17,754	$1,786	$87.76	$73.11 - $109.44
Q2 2021	18,154	$1,370	$83.69	$72.35 - $93.45
Q1 2021	16,906	$1,357	$69.94	$56.25 - $85.56
Q4 2020	15,641	$929	$56.34	$46.97 - $62.71
Q3 2020	12,357	$589	$46.44	$38.78 - $50.59
Q2 2020	11,899	$461	$34.88	$22.47 - $45.85
Q1 2020	13,582	$380	$43.51	$19.99 - $53.38
Q4 2019	11,578	$581	$49.44	$42.41 - $53.81
Q3 2019	9,644	$456	$45.23	$41.26 - $49.28
Q2 2019	9,419	$446	$45.38	$42.54 - $48.28
Q1 2019	9,818	$438	$44.30	$39.93 - $48.55
Q4 2018	45,339	$1,828	$43.24	$38.49 - $48.58
Q3 2018	134,124	$6,356	$50.84	$46.32 - $53.84
Q2 2018	53,907	$2,526	$47.16	$41.74 - $51.85
Q1 2018	53,607	$2,376	$48.49	$42.43 - $54.83
Q4 2017	55,576	$2,659	$47.11	$44.39 - $50.36
Q3 2017	55,306	$2,631	$43.19	$38.33 - $47.63
Q2 2017	55,401	$2,433	$44.07	$40.37 - $49.41
Q1 2017	14,598	$683	$51.11	$45.05 - $55.26
Q4 2016	14,598	$759	$48.75	$41.90 - $56.05
Q3 2016	14,577	$702	$41.60	$29.29 - $50.07
Q2 2016	12,749	$401	$36.54	$31.02 - $40.89
Q1 2016	12,905	$489	$35.60	$29.41 - $41.72
Q4 2015	13,616	$577	$47.06	$41.30 - $51.84
Q3 2015	19,307	$935	$51.24	$43.39 - $54.39
Q2 2015	18,175	$947	$51.80	$48.09 - $54.14
Q1 2015	16,571	$853	$49.31	$46.01 - $52.70
Q4 2014	15,884	$779	$45.64	$36.36 - $50.71
Q3 2014	45,120	$1,831	$46.97	$40.56 - $51.44
Q2 2014	29,968	$1,483	$45.63	$41.05 - $49.86
Q1 2014	19,754	$845	$43.44	$39.78 - $47.08
Q4 2013	21,583	$1,018	$42.73	$37.07 - $47.79
Q3 2013	19,012	$812	$38.27	$30.36 - $43.29
Q2 2013	14,407	$440	$31.18	$27.61 - $33.52