Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
162.34
+1.55 (0.96%)
At close: Jan 6, 2026, 4:00 PM EST
162.34
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 159.30 | 160.41 | 158.66 | 160.23 | - | -0.35% | 27,361 |
| Jan 5, 2026 | 157.26 | 162.21 | 157.16 | 160.79 | 160.79 | 1.66% | 307,087 |
| Jan 2, 2026 | 159.01 | 159.01 | 155.50 | 158.16 | 158.16 | -0.08% | 385,019 |
| Dec 31, 2025 | 163.02 | 163.02 | 157.64 | 158.29 | 158.29 | -2.91% | 410,230 |
| Dec 30, 2025 | 163.61 | 164.80 | 162.58 | 163.03 | 163.03 | -0.88% | 240,178 |
| Dec 29, 2025 | 165.79 | 165.79 | 163.49 | 164.48 | 164.48 | -0.68% | 201,534 |
| Dec 26, 2025 | 165.87 | 166.24 | 164.65 | 165.60 | 165.60 | -0.41% | 148,952 |
| Dec 24, 2025 | 164.77 | 166.60 | 164.77 | 166.29 | 166.29 | 0.70% | 98,808 |
| Dec 23, 2025 | 165.71 | 166.26 | 163.03 | 165.14 | 165.14 | -0.25% | 191,580 |
| Dec 22, 2025 | 165.85 | 167.25 | 165.10 | 165.56 | 165.56 | -0.42% | 240,260 |
| Dec 19, 2025 | 165.59 | 167.33 | 164.72 | 166.25 | 166.25 | 0.02% | 338,110 |
| Dec 18, 2025 | 167.43 | 170.19 | 165.88 | 166.21 | 166.21 | -0.98% | 215,794 |
| Dec 17, 2025 | 167.00 | 169.13 | 166.81 | 167.85 | 167.85 | -0.08% | 269,908 |
| Dec 16, 2025 | 167.63 | 169.22 | 166.68 | 167.98 | 167.98 | 0.04% | 265,968 |
| Dec 15, 2025 | 168.92 | 169.05 | 165.64 | 167.92 | 167.92 | 0.18% | 298,135 |
| Dec 12, 2025 | 171.03 | 171.27 | 166.36 | 167.62 | 167.62 | -1.58% | 257,339 |
| Dec 11, 2025 | 170.05 | 172.11 | 168.18 | 170.31 | 170.31 | 0.15% | 256,319 |
| Dec 10, 2025 | 166.01 | 170.69 | 166.01 | 170.05 | 170.05 | 2.77% | 317,431 |
| Dec 9, 2025 | 164.08 | 166.44 | 163.93 | 165.47 | 165.47 | 0.78% | 222,171 |
| Dec 8, 2025 | 165.16 | 166.40 | 163.75 | 164.19 | 164.19 | -0.45% | 181,239 |
| Dec 5, 2025 | 162.64 | 165.13 | 162.64 | 164.93 | 164.93 | 0.80% | 211,015 |
| Dec 4, 2025 | 162.94 | 164.70 | 162.09 | 163.62 | 163.62 | 0.28% | 192,225 |
| Dec 3, 2025 | 161.75 | 164.01 | 160.88 | 163.17 | 163.17 | 1.44% | 188,925 |
| Dec 2, 2025 | 162.61 | 162.81 | 160.80 | 160.86 | 160.86 | -0.62% | 168,147 |
| Dec 1, 2025 | 160.37 | 163.10 | 160.20 | 161.87 | 161.87 | 0.09% | 251,561 |
| Nov 28, 2025 | 162.00 | 163.05 | 161.14 | 161.72 | 161.72 | -0.25% | 96,485 |
| Nov 26, 2025 | 162.16 | 163.78 | 161.74 | 162.12 | 162.12 | -0.64% | 154,102 |
| Nov 25, 2025 | 159.66 | 164.44 | 155.10 | 163.16 | 163.16 | 3.16% | 225,480 |
| Nov 24, 2025 | 160.23 | 160.69 | 157.99 | 158.16 | 158.16 | -1.54% | 265,760 |
| Nov 21, 2025 | 156.98 | 162.05 | 156.98 | 160.63 | 160.63 | 3.07% | 317,744 |
| 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 |