Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
163.04
-3.03 (-1.82%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025164.90165.21162.19163.04163.04-1.82%405,023
Oct 27, 2025164.61166.67164.61166.07166.070.79%268,112
Oct 24, 2025167.83167.83164.76164.77164.77-0.64%265,525
Oct 23, 2025168.96170.21163.57165.83165.83-2.38%470,974
Oct 22, 2025171.47172.19169.11169.88169.88-0.82%280,856
Oct 21, 2025169.60171.75169.58171.28171.281.08%192,863
Oct 20, 2025169.90171.30168.28169.45169.45-0.07%160,906
Oct 17, 2025170.07171.43168.74169.57169.570.20%213,286
Oct 16, 2025172.71172.71169.00169.23169.23-1.04%367,992
Oct 15, 2025173.33173.98170.90171.01171.01-1.68%258,914
Oct 14, 2025168.65176.68167.39173.94173.943.26%318,233
Oct 13, 2025166.93169.30166.87168.45168.451.69%240,958
Oct 10, 2025167.91169.75165.31165.65165.65-1.14%249,372
Oct 9, 2025168.64169.02166.60167.56167.56-0.49%177,870
Oct 8, 2025170.57171.03168.26168.39168.39-0.75%177,871
Oct 7, 2025170.93171.25168.52169.66169.66-0.80%274,058
Oct 6, 2025173.49173.59170.15171.03171.03-1.87%251,225
Oct 3, 2025175.45176.60173.70174.29174.29-0.31%199,716
Oct 2, 2025175.66177.08174.02174.83174.83-1.05%178,988
Oct 1, 2025173.39177.26172.82176.69176.691.60%221,161
Sep 30, 2025172.12174.56171.34173.91173.910.73%430,111
Sep 29, 2025173.10173.10170.09172.65172.650.53%214,878
Sep 26, 2025171.68173.25171.09171.74171.740.52%190,644
Sep 25, 2025169.93171.16163.95170.85170.85-1.76%267,166
Sep 24, 2025174.72176.61173.65173.91173.91-0.45%228,835
Sep 23, 2025175.53175.90174.40174.70174.700.33%255,837
Sep 22, 2025175.44176.73172.67174.12174.12-1.10%283,261
Sep 19, 2025178.51178.76174.86176.06176.06-1.39%395,857
Sep 18, 2025177.49180.18176.40178.55178.550.42%148,732
Sep 17, 2025178.34182.25177.51177.81177.81-0.16%163,657
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