Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
177.81
-0.28 (-0.16%)
At close: Sep 17, 2025, 4:00 PM EDT
177.75
-0.06 (-0.04%)
After-hours: Sep 17, 2025, 7:01 PM EDT

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025178.34182.25177.51177.81177.81-0.16%163,459
Sep 16, 2025178.87178.87176.06178.09178.09-0.20%167,877
Sep 15, 2025180.01180.26177.49178.45178.45-0.66%160,408
Sep 12, 2025184.69185.11179.47179.63179.63-3.12%258,715
Sep 11, 2025185.24187.36184.09185.41185.410.64%299,991
Sep 10, 2025184.69185.85182.95184.23184.23-0.90%205,531
Sep 9, 2025186.99186.99185.30185.90185.90-0.99%141,386
Sep 8, 2025186.66187.78185.26187.75187.750.06%215,071
Sep 5, 2025187.81189.00185.47187.63187.630.56%160,253
Sep 4, 2025184.41186.60184.01186.58186.581.58%152,750
Sep 3, 2025184.48185.19182.23183.68183.68-0.51%154,748
Sep 2, 2025182.25184.63181.45184.63184.630.12%176,920
Aug 29, 2025187.72188.13183.32184.41184.41-1.39%204,020
Aug 28, 2025188.00188.00184.76187.00187.00-0.70%205,061
Aug 27, 2025186.70189.51186.70188.32188.320.57%218,694
Aug 26, 2025187.98189.26186.44187.25187.250.11%164,708
Aug 25, 2025187.33188.40185.88187.04187.04-0.14%138,783
Aug 22, 2025180.90188.43180.90187.31187.313.49%237,766
Aug 21, 2025180.23182.32180.23180.99180.99-0.68%203,096
Aug 20, 2025182.36183.54181.41182.22182.22-0.87%220,458
Aug 19, 2025181.30184.12181.15183.82183.821.83%210,167
Aug 18, 2025181.01182.04180.26180.52180.520.09%233,197
Aug 15, 2025181.59182.92179.80180.35180.35-1.48%200,276
Aug 14, 2025184.32184.32181.80183.06181.73-1.49%163,270
Aug 13, 2025181.66186.55180.84185.82184.472.69%251,202
Aug 12, 2025177.23181.16175.81180.96179.652.77%185,761
Aug 11, 2025175.26176.33174.29176.09174.810.72%133,801
Aug 8, 2025176.42177.51174.35174.83173.56-0.15%127,874
Aug 7, 2025179.24179.68175.10175.10173.83-1.71%215,888
Aug 6, 2025177.49180.10176.53178.14176.850.69%200,418
Aug 5, 2025172.22178.67169.90176.92175.645.06%361,661
Aug 4, 2025169.03170.13167.65168.40167.180.08%328,200
Aug 1, 2025166.62168.50164.92168.26167.040.51%267,673
Jul 31, 2025165.18169.39165.18167.41166.190.36%369,540
Jul 30, 2025168.67171.03165.72166.81165.60-0.71%334,242
Jul 29, 2025170.13170.33166.13168.01166.79-1.32%353,020
Jul 28, 2025175.14175.17170.25170.25169.01-2.73%232,404
Jul 25, 2025172.41175.25170.42175.02173.752.47%218,915
Jul 24, 2025172.85173.56169.35170.80169.56-1.43%248,227
Jul 23, 2025171.51174.57170.60173.28172.021.32%291,960
Jul 22, 2025167.63171.53166.46171.03169.792.77%299,557
Jul 21, 2025165.10167.87165.10166.42165.210.84%237,447
Jul 18, 2025165.72166.37163.20165.03163.830.55%267,633
Jul 17, 2025173.15174.01163.47164.12162.93-6.41%389,522
Jul 16, 2025177.23177.90175.05175.36174.09-0.83%168,733
Jul 15, 2025182.66183.14176.75176.82175.54-3.39%206,387
Jul 14, 2025182.78183.81181.41183.02181.69-0.03%120,643
Jul 11, 2025182.81183.23181.18183.07181.74-0.57%140,152
Jul 10, 2025181.65186.33181.48184.12182.781.40%235,977
Jul 9, 2025181.06181.62179.46181.57180.250.94%158,451