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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 164.90 | 165.21 | 162.19 | 163.04 | 163.04 | -1.82% | 405,023 |
| Oct 27, 2025 | 164.61 | 166.67 | 164.61 | 166.07 | 166.07 | 0.79% | 268,112 |
| Oct 24, 2025 | 167.83 | 167.83 | 164.76 | 164.77 | 164.77 | -0.64% | 265,525 |
| Oct 23, 2025 | 168.96 | 170.21 | 163.57 | 165.83 | 165.83 | -2.38% | 470,974 |
| Oct 22, 2025 | 171.47 | 172.19 | 169.11 | 169.88 | 169.88 | -0.82% | 280,856 |
| Oct 21, 2025 | 169.60 | 171.75 | 169.58 | 171.28 | 171.28 | 1.08% | 192,863 |
| Oct 20, 2025 | 169.90 | 171.30 | 168.28 | 169.45 | 169.45 | -0.07% | 160,906 |
| Oct 17, 2025 | 170.07 | 171.43 | 168.74 | 169.57 | 169.57 | 0.20% | 213,286 |
| Oct 16, 2025 | 172.71 | 172.71 | 169.00 | 169.23 | 169.23 | -1.04% | 367,992 |
| Oct 15, 2025 | 173.33 | 173.98 | 170.90 | 171.01 | 171.01 | -1.68% | 258,914 |
| Oct 14, 2025 | 168.65 | 176.68 | 167.39 | 173.94 | 173.94 | 3.26% | 318,233 |
| Oct 13, 2025 | 166.93 | 169.30 | 166.87 | 168.45 | 168.45 | 1.69% | 240,958 |
| Oct 10, 2025 | 167.91 | 169.75 | 165.31 | 165.65 | 165.65 | -1.14% | 249,372 |
| Oct 9, 2025 | 168.64 | 169.02 | 166.60 | 167.56 | 167.56 | -0.49% | 177,870 |
| Oct 8, 2025 | 170.57 | 171.03 | 168.26 | 168.39 | 168.39 | -0.75% | 177,871 |
| Oct 7, 2025 | 170.93 | 171.25 | 168.52 | 169.66 | 169.66 | -0.80% | 274,058 |
| Oct 6, 2025 | 173.49 | 173.59 | 170.15 | 171.03 | 171.03 | -1.87% | 251,225 |
| Oct 3, 2025 | 175.45 | 176.60 | 173.70 | 174.29 | 174.29 | -0.31% | 199,716 |
| Oct 2, 2025 | 175.66 | 177.08 | 174.02 | 174.83 | 174.83 | -1.05% | 178,988 |
| Oct 1, 2025 | 173.39 | 177.26 | 172.82 | 176.69 | 176.69 | 1.60% | 221,161 |
| Sep 30, 2025 | 172.12 | 174.56 | 171.34 | 173.91 | 173.91 | 0.73% | 430,111 |
| Sep 29, 2025 | 173.10 | 173.10 | 170.09 | 172.65 | 172.65 | 0.53% | 214,878 |
| Sep 26, 2025 | 171.68 | 173.25 | 171.09 | 171.74 | 171.74 | 0.52% | 190,644 |
| Sep 25, 2025 | 169.93 | 171.16 | 163.95 | 170.85 | 170.85 | -1.76% | 267,166 |
| Sep 24, 2025 | 174.72 | 176.61 | 173.65 | 173.91 | 173.91 | -0.45% | 228,835 |
| Sep 23, 2025 | 175.53 | 175.90 | 174.40 | 174.70 | 174.70 | 0.33% | 255,837 |
| Sep 22, 2025 | 175.44 | 176.73 | 172.67 | 174.12 | 174.12 | -1.10% | 283,261 |
| Sep 19, 2025 | 178.51 | 178.76 | 174.86 | 176.06 | 176.06 | -1.39% | 395,857 |
| Sep 18, 2025 | 177.49 | 180.18 | 176.40 | 178.55 | 178.55 | 0.42% | 148,732 |
| Sep 17, 2025 | 178.34 | 182.25 | 177.51 | 177.81 | 177.81 | -0.16% | 163,657 |
| Sep 16, 2025 | 178.87 | 178.87 | 176.06 | 178.09 | 178.09 | -0.20% | 167,877 |
| Sep 15, 2025 | 180.01 | 180.26 | 177.49 | 178.45 | 178.45 | -0.66% | 160,408 |
| Sep 12, 2025 | 184.69 | 185.11 | 179.47 | 179.63 | 179.63 | -3.12% | 258,715 |
| Sep 11, 2025 | 185.24 | 187.36 | 184.09 | 185.41 | 185.41 | 0.64% | 299,991 |
| Sep 10, 2025 | 184.69 | 185.85 | 182.95 | 184.23 | 184.23 | -0.90% | 205,531 |
| Sep 9, 2025 | 186.99 | 186.99 | 185.30 | 185.90 | 185.90 | -0.99% | 141,386 |
| Sep 8, 2025 | 186.66 | 187.78 | 185.26 | 187.75 | 187.75 | 0.06% | 215,071 |
| Sep 5, 2025 | 187.81 | 189.00 | 185.47 | 187.63 | 187.63 | 0.56% | 160,253 |
| Sep 4, 2025 | 184.41 | 186.60 | 184.01 | 186.58 | 186.58 | 1.58% | 152,750 |
| Sep 3, 2025 | 184.48 | 185.19 | 182.23 | 183.68 | 183.68 | -0.51% | 154,748 |
| Sep 2, 2025 | 182.25 | 184.63 | 181.45 | 184.63 | 184.63 | 0.12% | 176,920 |
| Aug 29, 2025 | 187.72 | 188.13 | 183.32 | 184.41 | 184.41 | -1.39% | 204,020 |
| Aug 28, 2025 | 188.00 | 188.00 | 184.76 | 187.00 | 187.00 | -0.70% | 205,061 |
| Aug 27, 2025 | 186.70 | 189.51 | 186.70 | 188.32 | 188.32 | 0.57% | 218,694 |
| Aug 26, 2025 | 187.98 | 189.26 | 186.44 | 187.25 | 187.25 | 0.11% | 164,708 |
| Aug 25, 2025 | 187.33 | 188.40 | 185.88 | 187.04 | 187.04 | -0.14% | 138,783 |
| Aug 22, 2025 | 180.90 | 188.43 | 180.90 | 187.31 | 187.31 | 3.49% | 237,766 |
| Aug 21, 2025 | 180.23 | 182.32 | 180.23 | 180.99 | 180.99 | -0.68% | 203,096 |
| Aug 20, 2025 | 182.36 | 183.54 | 181.41 | 182.22 | 182.22 | -0.87% | 220,458 |
| Aug 19, 2025 | 181.30 | 184.12 | 181.15 | 183.82 | 183.82 | 1.83% | 210,167 |