PENSKE AUTOMOTIVE GRP INC

Ticker: PAG CUSIP: 70959W103 Class: Stock

Blue Chip Partners, LLC's Holding History (CIK: 0001632801)

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

Q4 2025

Shares 10,322 Value ($000) $1,634 Avg Close $164.43 Range $152.17 - $177.26

Q3 2025

Shares 12,472 Value ($000) $2,169 Avg Close $178.26 Range $163.20 - $189.51

Q2 2025

Shares 11,810 Value ($000) $2,029 Avg Close $160.39 Range $134.05 - $179.72

Q1 2025

Shares 11,718 Value ($000) $1,687 Avg Close $160.17 Range $139.56 - $180.12

Q4 2024

Shares 10,606 Value ($000) $1,617 Avg Close $158.65 Range $148.49 - $173.18

Q3 2024

Shares 10,533 Value ($000) $1,711 Avg Close $159.45 Range $143.15 - $179.72

Q2 2024

Shares 10,481 Value ($000) $1,562 Avg Close $152.04 Range $142.32 - $164.56

Q1 2024

Shares 10,431 Value ($000) $1,690 Avg Close $152.70 Range $143.76 - $163.22

Q4 2023

Shares 10,396 Value ($000) $1,669 Avg Close $153.17 Range $137.95 - $167.86

Q3 2023

Shares 2,896 Value ($000) $484 Avg Close $167.27 Range $157.90 - $180.84

Q2 2023

Shares 2,884 Value ($000) $481 Avg Close $145.07 Range $133.72 - $167.86

Q1 2023

Shares 2,872 Value ($000) $407 Avg Close $133.12 Range $112.31 - $155.36

Q4 2022

Shares 2,994 Value ($000) $344 Avg Close $114.04 Range $94.83 - $131.55

Q3 2022

Shares 2,983 Value ($000) $294 Avg Close $111.55 Range $94.49 - $126.93

Q2 2022

Shares 38,124 Value ($000) $3,991 Avg Close $107.21 Range $90.23 - $123.60

Q1 2022

Shares 41,889 Value ($000) $3,926 Avg Close $101.20 Range $88.58 - $109.44

Q4 2021

Shares 41,769 Value ($000) $4,478 Avg Close $104.61 Range $95.86 - $114.34

Q3 2021

Shares 41,654 Value ($000) $4,190 Avg Close $87.76 Range $73.11 - $109.44

Q2 2021

Shares 59,030 Value ($000) $4,456 Avg Close $83.69 Range $72.35 - $93.45

Q1 2021

Shares 54,727 Value ($000) $4,391 Avg Close $69.94 Range $56.25 - $85.56

Q4 2020

Shares 55,118 Value ($000) $3,273 Avg Close $56.34 Range $46.97 - $62.71

Q3 2020

Shares 54,820 Value ($000) $2,613 Avg Close $46.44 Range $38.78 - $50.59

Q2 2020

Shares 52,563 Value ($000) $2,035 Avg Close $34.88 Range $22.47 - $45.85

Q1 2020

Shares 50,103 Value ($000) $1,403 Avg Close $43.51 Range $19.99 - $53.38

Q4 2019

Shares 47,924 Value ($000) $2,407 Avg Close $49.44 Range $42.41 - $53.81

Q3 2019

Shares 47,638 Value ($000) $2,252 Avg Close $45.23 Range $41.26 - $49.28

Q2 2019

Shares 45,189 Value ($000) $2,137 Avg Close $45.38 Range $42.54 - $48.28

Q1 2019

Shares 44,826 Value ($000) $2,001 Avg Close $44.30 Range $39.93 - $48.55

Q4 2018

Shares 44,601 Value ($000) $1,798 Avg Close $43.24 Range $38.49 - $48.58

Q3 2018

Shares 44,259 Value ($000) $2,097 Avg Close $50.84 Range $46.32 - $53.84

Q2 2018

Shares 42,383 Value ($000) $1,986 Avg Close $47.16 Range $41.74 - $51.85

Q1 2018

Shares 43,965 Value ($000) $1,949 Avg Close $48.49 Range $42.43 - $54.83

Q4 2017

Shares 43,675 Value ($000) $2,090 Avg Close $47.11 Range $44.39 - $50.36

Q3 2017

Shares 43,408 Value ($000) $2,065 Avg Close $43.19 Range $38.33 - $47.63

Q2 2017

Shares 33,344 Value ($000) $1,464 Avg Close $44.07 Range $40.37 - $49.41

Q1 2017

Shares 27,897 Value ($000) $1,306 Avg Close $51.11 Range $45.05 - $55.26

Q4 2016

Shares 26,493 Value ($000) $1,373 Avg Close $48.75 Range $41.90 - $56.05

Q3 2016

Shares 26,339 Value ($000) $1,269 Avg Close $41.60 Range $29.29 - $50.07

Q2 2016

Shares 26,178 Value ($000) $824 Avg Close $36.54 Range $31.02 - $40.89

Q1 2016

Shares 23,592 Value ($000) $894 Avg Close $35.60 Range $29.41 - $41.72

Q4 2015

Shares 23,432 Value ($000) $992 Avg Close $47.06 Range $41.30 - $51.84

Q3 2015

Shares 23,582 Value ($000) $1,142 Avg Close $51.24 Range $43.39 - $54.39

Q2 2015

Shares 19,000 Value ($000) $990 Avg Close $51.80 Range $48.09 - $54.14

Q1 2015

Shares 19,951 Value ($000) $1,027 Avg Close $49.31 Range $46.01 - $52.70

Q4 2014

Shares 19,861 Value ($000) $975 Avg Close $45.64 Range $36.36 - $50.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,322	$1,634	$164.43	$152.17 - $177.26
Q3 2025	12,472	$2,169	$178.26	$163.20 - $189.51
Q2 2025	11,810	$2,029	$160.39	$134.05 - $179.72
Q1 2025	11,718	$1,687	$160.17	$139.56 - $180.12
Q4 2024	10,606	$1,617	$158.65	$148.49 - $173.18
Q3 2024	10,533	$1,711	$159.45	$143.15 - $179.72
Q2 2024	10,481	$1,562	$152.04	$142.32 - $164.56
Q1 2024	10,431	$1,690	$152.70	$143.76 - $163.22
Q4 2023	10,396	$1,669	$153.17	$137.95 - $167.86
Q3 2023	2,896	$484	$167.27	$157.90 - $180.84
Q2 2023	2,884	$481	$145.07	$133.72 - $167.86
Q1 2023	2,872	$407	$133.12	$112.31 - $155.36
Q4 2022	2,994	$344	$114.04	$94.83 - $131.55
Q3 2022	2,983	$294	$111.55	$94.49 - $126.93
Q2 2022	38,124	$3,991	$107.21	$90.23 - $123.60
Q1 2022	41,889	$3,926	$101.20	$88.58 - $109.44
Q4 2021	41,769	$4,478	$104.61	$95.86 - $114.34
Q3 2021	41,654	$4,190	$87.76	$73.11 - $109.44
Q2 2021	59,030	$4,456	$83.69	$72.35 - $93.45
Q1 2021	54,727	$4,391	$69.94	$56.25 - $85.56
Q4 2020	55,118	$3,273	$56.34	$46.97 - $62.71
Q3 2020	54,820	$2,613	$46.44	$38.78 - $50.59
Q2 2020	52,563	$2,035	$34.88	$22.47 - $45.85
Q1 2020	50,103	$1,403	$43.51	$19.99 - $53.38
Q4 2019	47,924	$2,407	$49.44	$42.41 - $53.81
Q3 2019	47,638	$2,252	$45.23	$41.26 - $49.28
Q2 2019	45,189	$2,137	$45.38	$42.54 - $48.28
Q1 2019	44,826	$2,001	$44.30	$39.93 - $48.55
Q4 2018	44,601	$1,798	$43.24	$38.49 - $48.58
Q3 2018	44,259	$2,097	$50.84	$46.32 - $53.84
Q2 2018	42,383	$1,986	$47.16	$41.74 - $51.85
Q1 2018	43,965	$1,949	$48.49	$42.43 - $54.83
Q4 2017	43,675	$2,090	$47.11	$44.39 - $50.36
Q3 2017	43,408	$2,065	$43.19	$38.33 - $47.63
Q2 2017	33,344	$1,464	$44.07	$40.37 - $49.41
Q1 2017	27,897	$1,306	$51.11	$45.05 - $55.26
Q4 2016	26,493	$1,373	$48.75	$41.90 - $56.05
Q3 2016	26,339	$1,269	$41.60	$29.29 - $50.07
Q2 2016	26,178	$824	$36.54	$31.02 - $40.89
Q1 2016	23,592	$894	$35.60	$29.41 - $41.72
Q4 2015	23,432	$992	$47.06	$41.30 - $51.84
Q3 2015	23,582	$1,142	$51.24	$43.39 - $54.39
Q2 2015	19,000	$990	$51.80	$48.09 - $54.14
Q1 2015	19,951	$1,027	$49.31	$46.01 - $52.70
Q4 2014	19,861	$975	$45.64	$36.36 - $50.71