Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
160.40
+0.09 (0.06%)
Jan 27, 2026, 4:00 PM EST - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026159.95162.89157.75160.40160.400.06%152,186
Jan 26, 2026160.30162.22158.88160.31160.310.60%241,144
Jan 23, 2026163.40163.40158.14159.36159.36-2.42%216,296
Jan 22, 2026168.20169.43162.80163.31163.31-2.38%311,320
Jan 21, 2026164.07168.04164.07167.29167.292.62%253,040
Jan 20, 2026161.64163.23161.19163.02163.02-0.57%211,568
Jan 16, 2026164.11165.92162.92163.96163.96-0.26%136,382
Jan 15, 2026163.32165.19162.11164.39164.390.58%195,991
Jan 14, 2026164.47165.77162.80163.44163.44-0.78%175,868
Jan 13, 2026165.00165.50161.18164.72164.72-0.08%239,264
Jan 12, 2026164.94167.86163.62164.86164.86-0.33%251,364
Jan 9, 2026164.40165.62161.90165.40165.400.36%281,217
Jan 8, 2026160.40166.08160.40164.80164.801.91%220,204
Jan 7, 2026162.00163.99160.51161.71161.71-0.39%163,051
Jan 6, 2026159.30162.58158.66162.34162.340.96%228,984
Jan 5, 2026157.26162.21157.16160.79160.791.66%307,087
Jan 2, 2026159.01159.01155.50158.16158.16-0.08%385,019
Dec 31, 2025163.02163.02157.64158.29158.29-2.91%410,230
Dec 30, 2025163.61164.80162.58163.03163.03-0.88%240,178
Dec 29, 2025165.79165.79163.49164.48164.48-0.68%201,534
Dec 26, 2025165.87166.24164.65165.60165.60-0.41%148,952
Dec 24, 2025164.77166.60164.77166.29166.290.70%98,808
Dec 23, 2025165.71166.26163.03165.14165.14-0.25%191,580
Dec 22, 2025165.85167.25165.10165.56165.56-0.42%240,260
Dec 19, 2025165.59167.33164.72166.25166.250.02%338,110
Dec 18, 2025167.43170.19165.88166.21166.21-0.98%215,794
Dec 17, 2025167.00169.13166.81167.85167.85-0.08%269,908
Dec 16, 2025167.63169.22166.68167.98167.980.04%265,968
Dec 15, 2025168.92169.05165.64167.92167.920.18%298,135
Dec 12, 2025171.03171.27166.36167.62167.62-1.58%257,339
Dec 11, 2025170.05172.11168.18170.31170.310.15%256,319
Dec 10, 2025166.01170.69166.01170.05170.052.77%317,431
Dec 9, 2025164.08166.44163.93165.47165.470.78%222,171
Dec 8, 2025165.16166.40163.75164.19164.19-0.45%181,239
Dec 5, 2025162.64165.13162.64164.93164.930.80%211,015
Dec 4, 2025162.94164.70162.09163.62163.620.28%192,225
Dec 3, 2025161.75164.01160.88163.17163.171.44%188,925
Dec 2, 2025162.61162.81160.80160.86160.86-0.62%168,147
Dec 1, 2025160.37163.10160.20161.87161.870.09%251,561
Nov 28, 2025162.00163.05161.14161.72161.72-0.25%96,485
Nov 26, 2025162.16163.78161.74162.12162.12-0.64%154,102
Nov 25, 2025159.66164.44155.10163.16163.163.16%225,480
Nov 24, 2025160.23160.69157.99158.16158.16-1.54%265,760
Nov 21, 2025156.98162.05156.98160.63160.633.07%317,744
Nov 20, 2025159.05160.00155.78155.84155.84-0.88%286,016
Nov 19, 2025156.96158.50156.34157.22157.220.49%187,815
Nov 18, 2025154.52157.59154.52156.45156.450.45%219,525
Nov 17, 2025158.31159.11155.39155.75155.75-2.10%185,743
Nov 14, 2025158.01159.57157.38159.09159.09-0.45%203,759
Nov 13, 2025160.52162.82159.38159.81158.43-0.58%238,245