Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
161.57
+4.34 (2.76%)
Nov 21, 2024, 12:56 PM EST - Market open

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024157.66158.60155.91157.23157.23-1.25%155,897
Nov 19, 2024158.52161.07157.85159.22159.22-0.79%243,351
Nov 18, 2024160.14163.07160.14160.49160.490.16%152,807
Nov 15, 2024162.31162.44159.16160.23160.23-1.28%89,853
Nov 14, 2024161.48163.77161.48162.31161.110.71%193,340
Nov 13, 2024162.40163.78161.10161.17159.980.06%132,539
Nov 12, 2024159.90162.14159.90161.08159.890.10%159,365
Nov 11, 2024159.91161.55159.20160.92159.731.23%113,409
Nov 8, 2024159.41159.73157.42158.97157.80-0.77%109,054
Nov 7, 2024161.06162.03159.97160.21159.03-0.80%120,181
Nov 6, 2024159.46163.58159.46161.50160.314.33%167,905
Nov 5, 2024150.56154.84150.56154.80153.662.06%103,704
Nov 4, 2024150.08153.39150.08151.68150.560.78%109,223
Nov 1, 2024150.85152.36149.84150.51149.40-0.04%142,824
Oct 31, 2024152.60153.00149.32150.57149.46-1.22%171,277
Oct 30, 2024152.00154.98150.32152.43151.31-0.35%211,355
Oct 29, 2024150.97156.44148.49152.97151.84-1.72%280,355
Oct 28, 2024153.99156.82153.99155.64154.492.22%349,385
Oct 25, 2024153.30154.47151.74152.26151.14-1.10%174,502
Oct 24, 2024153.12153.96151.70153.96152.831.44%141,410
Oct 23, 2024152.56154.36151.73151.78150.66-0.14%132,111
Oct 22, 2024152.08152.89151.18152.00150.88-0.07%175,766
Oct 21, 2024156.52156.60151.97152.11150.99-3.29%186,330
Oct 18, 2024159.09159.09156.27157.29156.13-0.72%157,671
Oct 17, 2024159.16159.16156.25158.43157.260.32%113,999
Oct 16, 2024156.59159.32156.59157.93156.772.03%101,608
Oct 15, 2024154.44158.79154.35154.79153.650.01%167,109
Oct 14, 2024154.32154.94154.12154.78153.64-0.25%113,808
Oct 11, 2024153.01155.62153.01155.17154.031.41%134,001
Oct 10, 2024152.10153.24151.69153.01151.88-0.18%109,639
Oct 9, 2024154.06155.01150.70153.28152.15-1.04%118,038
Oct 8, 2024155.10156.29153.30154.89153.75-0.39%138,050
Oct 7, 2024156.94157.05154.65155.50154.35-1.62%116,818
Oct 4, 2024157.36159.79156.76158.06156.901.82%136,225
Oct 3, 2024156.46157.20154.64155.23154.09-1.80%108,845
Oct 2, 2024161.27161.64158.03158.08156.92-2.44%98,302
Oct 1, 2024162.52162.76159.84162.04160.85-0.23%130,662
Sep 30, 2024161.40162.61160.67162.42161.22-0.28%137,253
Sep 27, 2024164.21165.51161.11162.87161.670.62%128,258
Sep 26, 2024161.73164.28160.65161.87160.680.47%279,908
Sep 25, 2024165.00165.00160.50161.11159.920.16%197,174
Sep 24, 2024160.61161.51159.36160.85159.660.87%109,681
Sep 23, 2024159.17159.74157.19159.46158.280.61%138,124
Sep 20, 2024160.94160.94157.49158.49157.32-2.12%359,903
Sep 19, 2024160.87161.98159.70161.92160.732.74%142,697
Sep 18, 2024158.00162.08156.56157.60156.44-0.01%134,396
Sep 17, 2024157.47160.00156.84157.61156.450.96%168,521
Sep 16, 2024152.93156.90152.56156.11154.962.56%248,764
Sep 13, 2024151.18154.22149.55152.21151.091.97%150,734
Sep 12, 2024148.91150.42147.81149.27148.170.55%157,304
Sep 11, 2024148.58149.09146.43148.45147.36-0.88%252,622
Sep 10, 2024156.14156.14145.04149.77148.67-4.48%429,722
Sep 9, 2024157.09158.07155.57156.79155.63-0.31%170,644
Sep 6, 2024160.36161.98156.61157.28156.12-2.32%139,662
Sep 5, 2024163.34163.34160.28161.02159.83-0.86%125,594
Sep 4, 2024165.81166.39162.38162.41161.21-2.53%180,274
Sep 3, 2024168.55170.42166.61166.63165.40-2.04%150,042
Aug 30, 2024170.49171.00168.64170.10168.850.37%132,693
Aug 29, 2024169.45170.55166.65169.48168.230.76%171,223
Aug 28, 2024168.01168.76166.96168.20166.96-0.05%96,537
Aug 27, 2024167.97169.25167.30168.29167.05-0.29%103,203
Aug 26, 2024169.93171.85168.75168.78167.54-0.41%140,896
Aug 23, 2024166.58170.57165.98169.47168.222.50%112,910
Aug 22, 2024167.23167.23164.97165.33164.11-1.19%127,566
Aug 21, 2024165.87168.47164.69167.32166.091.87%113,872
Aug 20, 2024164.50165.32163.31164.25163.04-0.40%148,865
Aug 19, 2024165.44165.68164.48164.91163.69-0.32%93,919
Aug 16, 2024165.73168.03164.85165.44164.22-0.24%123,306
Aug 15, 2024165.73168.20164.67165.84164.622.24%142,536
Aug 14, 2024162.79163.44161.03162.21159.98-0.31%154,151
Aug 13, 2024160.74163.89160.27162.71160.481.53%233,164
Aug 12, 2024162.00162.00159.12160.26158.06-0.93%192,460
Aug 9, 2024162.10162.45160.51161.77159.55-0.20%113,830
Aug 8, 2024161.11163.39160.28162.10159.871.72%141,682
Aug 7, 2024163.90164.34159.02159.36157.17-1.48%172,255
Aug 6, 2024162.07163.96159.19161.75159.530.38%173,009
Aug 5, 2024158.54163.87156.70161.13158.92-1.82%292,625
Aug 2, 2024166.89166.89163.11164.11161.86-4.17%402,902
Aug 1, 2024172.11174.32166.86171.25168.90-1.64%439,469
Jul 31, 2024165.16179.72165.16174.11171.725.60%452,351
Jul 30, 2024163.76165.36161.97164.88162.621.28%240,747
Jul 29, 2024160.56163.42160.56162.80160.561.40%160,644
Jul 26, 2024159.66161.51158.52160.56158.361.26%186,555
Jul 25, 2024156.13159.90155.00158.56156.382.16%139,263
Jul 24, 2024153.82157.94153.82155.20153.070.62%124,644
Jul 23, 2024155.54156.17153.69154.24152.12-1.48%161,443
Jul 22, 2024155.40156.85153.37156.55154.400.74%157,125
Jul 19, 2024158.10158.28154.99155.40153.27-2.10%128,511
Jul 18, 2024160.36162.58158.62158.73156.55-1.40%135,303
Jul 17, 2024159.72162.40158.96160.99158.78-0.61%164,470
Jul 16, 2024157.00162.30157.00161.97159.754.25%192,155
Jul 15, 2024154.55158.16153.90155.37153.240.14%216,586
Jul 12, 2024153.82156.71153.80155.15153.021.58%176,612
Jul 11, 2024148.08153.09146.90152.73150.634.89%191,820
Jul 10, 2024144.72146.07143.70145.61143.611.03%133,894
Jul 9, 2024145.27145.54144.11144.13142.15-1.31%173,989
Jul 8, 2024144.97146.64144.81146.04144.031.60%150,875
Jul 5, 2024145.57145.89143.15143.74141.77-1.60%262,697
Jul 3, 2024147.00147.58145.88146.07144.06-0.38%93,866
Jul 2, 2024147.76148.00146.49146.63144.62-0.33%201,814