Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
154.69
-0.02 (-0.01%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025159.48163.26154.24154.99154.990.18%245,516
Apr 22, 2025153.37154.99151.13154.71154.712.50%268,764
Apr 21, 2025151.61151.61149.40150.94150.94-0.57%227,813
Apr 17, 2025150.21153.63150.21151.81151.811.42%200,691
Apr 16, 2025149.58150.76148.22149.69149.69-0.67%250,052
Apr 15, 2025151.43152.61149.71150.70150.70-0.40%145,489
Apr 14, 2025152.84153.45147.70151.31151.31-0.21%316,226
Apr 11, 2025149.69153.49148.07151.63151.631.89%363,016
Apr 10, 2025152.00152.00143.90148.82148.82-2.69%369,407
Apr 9, 2025139.51154.15138.24152.93152.938.95%455,867
Apr 8, 2025144.91148.15138.45140.37140.37-0.10%518,859
Apr 7, 2025138.05147.46134.05140.51140.51-0.90%445,886
Apr 4, 2025136.86145.16136.86141.79141.790.47%476,322
Apr 3, 2025143.12143.21138.92141.12141.12-5.61%393,160
Apr 2, 2025145.09150.15143.77149.50149.502.13%298,550
Apr 1, 2025143.52147.06143.00146.38146.381.67%311,818
Mar 31, 2025140.00145.05140.00143.98143.981.89%439,891
Mar 28, 2025143.75144.28139.56141.31141.31-2.17%434,592
Mar 27, 2025148.47148.67140.21144.45144.45-3.70%372,592
Mar 26, 2025154.33154.64149.92150.00150.00-2.57%253,849
Mar 25, 2025154.04154.96152.37153.96153.96-0.23%185,542
Mar 24, 2025151.12154.37151.06154.31154.313.30%184,394
Mar 21, 2025149.14150.18146.68149.38149.38-0.39%303,210
Mar 20, 2025149.03151.58149.03149.97149.97-0.38%202,517
Mar 19, 2025148.31150.70147.58150.54150.541.46%244,300
Mar 18, 2025148.49149.43147.01148.38148.38-0.88%175,024
Mar 17, 2025147.21150.97146.32149.69149.691.11%251,397
Mar 14, 2025150.22150.70143.03148.04148.04-0.67%264,643
Mar 13, 2025156.78156.87148.91149.04149.04-5.26%266,663
Mar 12, 2025160.72162.51157.18157.32157.32-1.72%269,433
Mar 11, 2025166.14166.41158.11160.08160.08-4.33%346,476
Mar 10, 2025167.81169.19165.83167.33167.33-1.11%247,428
Mar 7, 2025166.13169.63163.07169.20169.201.44%247,395
Mar 6, 2025163.33167.48163.33166.80166.800.91%183,145
Mar 5, 2025164.20165.50161.59165.29165.290.94%172,025
Mar 4, 2025166.28166.28162.85163.75163.75-2.41%280,022
Mar 3, 2025169.67170.04166.03167.80167.80-0.55%304,083
Feb 28, 2025166.02169.31165.89168.73168.731.90%303,916
Feb 27, 2025166.27168.62164.83165.59165.59-1.05%237,580
Feb 26, 2025167.66169.10167.33167.34167.34-0.07%176,795
Feb 25, 2025166.10168.66166.10167.46167.461.64%214,188
Feb 24, 2025163.35165.47160.75164.75164.750.71%214,941
Feb 21, 2025169.51169.51162.74163.59162.39-2.58%276,083
Feb 20, 2025168.39169.39166.87167.92166.69-0.98%190,003
Feb 19, 2025170.41171.52169.58169.58168.33-1.12%158,122
Feb 18, 2025174.05175.38171.02171.50170.24-1.69%297,031
Feb 14, 2025175.89175.89171.97174.44173.16-0.82%324,972
Feb 13, 2025170.35180.12170.35175.89174.606.83%421,083
Feb 12, 2025163.99165.87163.54164.64163.43-0.57%275,594
Feb 11, 2025165.51167.10163.14165.59164.37-0.64%183,189