Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
160.63
+4.79 (3.07%)
Nov 21, 2025, 4:00 PM EST - Market closed
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 156.98 | 162.05 | 156.98 | 160.63 | 160.63 | 3.07% | 317,640 |
| Nov 20, 2025 | 159.05 | 160.00 | 155.78 | 155.84 | 155.84 | -0.88% | 286,016 |
| Nov 19, 2025 | 156.96 | 158.50 | 156.34 | 157.22 | 157.22 | 0.49% | 187,815 |
| Nov 18, 2025 | 154.52 | 157.59 | 154.52 | 156.45 | 156.45 | 0.45% | 219,525 |
| Nov 17, 2025 | 158.31 | 159.11 | 155.39 | 155.75 | 155.75 | -2.10% | 185,743 |
| Nov 14, 2025 | 158.01 | 159.57 | 157.38 | 159.09 | 159.09 | -0.45% | 203,759 |
| Nov 13, 2025 | 160.52 | 162.82 | 159.38 | 159.81 | 158.43 | -0.58% | 238,245 |
| Nov 12, 2025 | 159.75 | 162.50 | 158.66 | 160.74 | 159.35 | 1.81% | 267,514 |
| Nov 11, 2025 | 159.70 | 159.70 | 157.25 | 157.89 | 156.53 | -0.58% | 169,548 |
| Nov 10, 2025 | 158.75 | 159.31 | 156.28 | 158.81 | 157.44 | 0.11% | 251,760 |
| Nov 7, 2025 | 155.18 | 158.84 | 155.18 | 158.64 | 157.27 | 2.44% | 364,861 |
| Nov 6, 2025 | 156.00 | 157.74 | 154.40 | 154.86 | 153.52 | -1.84% | 277,752 |
| Nov 5, 2025 | 156.24 | 159.03 | 156.00 | 157.76 | 156.40 | 0.71% | 270,137 |
| Nov 4, 2025 | 158.50 | 159.13 | 156.51 | 156.65 | 155.30 | -1.46% | 436,745 |
| Nov 3, 2025 | 158.60 | 159.65 | 157.70 | 158.97 | 157.60 | -0.69% | 273,022 |
| Oct 31, 2025 | 160.18 | 162.27 | 159.85 | 160.07 | 158.69 | -0.60% | 335,655 |
| Oct 30, 2025 | 159.69 | 164.82 | 159.08 | 161.04 | 159.65 | 0.15% | 342,837 |
| Oct 29, 2025 | 154.86 | 165.21 | 152.17 | 160.80 | 159.41 | -1.37% | 508,198 |
| Oct 28, 2025 | 164.90 | 165.21 | 162.19 | 163.04 | 161.63 | -1.82% | 405,023 |
| Oct 27, 2025 | 164.61 | 166.67 | 164.61 | 166.07 | 164.64 | 0.79% | 268,112 |
| Oct 24, 2025 | 167.83 | 167.83 | 164.76 | 164.77 | 163.35 | -0.64% | 265,525 |
| Oct 23, 2025 | 168.96 | 170.21 | 163.57 | 165.83 | 164.40 | -2.38% | 470,974 |
| Oct 22, 2025 | 171.47 | 172.19 | 169.11 | 169.88 | 168.41 | -0.82% | 280,856 |
| Oct 21, 2025 | 169.60 | 171.75 | 169.58 | 171.28 | 169.80 | 1.08% | 192,863 |
| Oct 20, 2025 | 169.90 | 171.30 | 168.28 | 169.45 | 167.99 | -0.07% | 160,906 |
| Oct 17, 2025 | 170.07 | 171.43 | 168.74 | 169.57 | 168.11 | 0.20% | 213,286 |
| Oct 16, 2025 | 172.71 | 172.71 | 169.00 | 169.23 | 167.77 | -1.04% | 367,992 |
| Oct 15, 2025 | 173.33 | 173.98 | 170.90 | 171.01 | 169.53 | -1.68% | 258,914 |
| Oct 14, 2025 | 168.65 | 176.68 | 167.39 | 173.94 | 172.44 | 3.26% | 318,233 |
| Oct 13, 2025 | 166.93 | 169.30 | 166.87 | 168.45 | 167.00 | 1.69% | 240,958 |
| Oct 10, 2025 | 167.91 | 169.75 | 165.31 | 165.65 | 164.22 | -1.14% | 249,372 |
| Oct 9, 2025 | 168.64 | 169.02 | 166.60 | 167.56 | 166.11 | -0.49% | 177,870 |
| Oct 8, 2025 | 170.57 | 171.03 | 168.26 | 168.39 | 166.94 | -0.75% | 177,871 |
| Oct 7, 2025 | 170.93 | 171.25 | 168.52 | 169.66 | 168.19 | -0.80% | 274,058 |
| Oct 6, 2025 | 173.49 | 173.59 | 170.15 | 171.03 | 169.55 | -1.87% | 251,225 |
| Oct 3, 2025 | 175.45 | 176.60 | 173.70 | 174.29 | 172.78 | -0.31% | 199,716 |
| Oct 2, 2025 | 175.66 | 177.08 | 174.02 | 174.83 | 173.32 | -1.05% | 178,988 |
| Oct 1, 2025 | 173.39 | 177.26 | 172.82 | 176.69 | 175.16 | 1.60% | 221,161 |
| Sep 30, 2025 | 172.12 | 174.56 | 171.34 | 173.91 | 172.41 | 0.73% | 430,111 |
| Sep 29, 2025 | 173.10 | 173.10 | 170.09 | 172.65 | 171.16 | 0.53% | 214,878 |
| Sep 26, 2025 | 171.68 | 173.25 | 171.09 | 171.74 | 170.26 | 0.52% | 190,644 |
| Sep 25, 2025 | 169.93 | 171.16 | 163.95 | 170.85 | 169.37 | -1.76% | 267,166 |
| Sep 24, 2025 | 174.72 | 176.61 | 173.65 | 173.91 | 172.41 | -0.45% | 228,835 |
| Sep 23, 2025 | 175.53 | 175.90 | 174.40 | 174.70 | 173.19 | 0.33% | 255,837 |
| Sep 22, 2025 | 175.44 | 176.73 | 172.67 | 174.12 | 172.62 | -1.10% | 283,261 |
| Sep 19, 2025 | 178.51 | 178.76 | 174.86 | 176.06 | 174.54 | -1.39% | 395,857 |
| Sep 18, 2025 | 177.49 | 180.18 | 176.40 | 178.55 | 177.01 | 0.42% | 148,732 |
| Sep 17, 2025 | 178.34 | 182.25 | 177.51 | 177.81 | 176.27 | -0.16% | 163,657 |
| Sep 16, 2025 | 178.87 | 178.87 | 176.06 | 178.09 | 176.55 | -0.20% | 167,877 |
| Sep 15, 2025 | 180.01 | 180.26 | 177.49 | 178.45 | 176.91 | -0.66% | 160,408 |