Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
173.37
-1.00 (-0.57%)
Jun 26, 2025, 3:30 PM - Market open

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025174.70174.82172.68172.68--0.97%79,388
Jun 25, 2025177.42177.42174.18174.37174.37-1.80%222,437
Jun 24, 2025175.70179.72174.70177.56177.561.29%357,615
Jun 23, 2025172.18175.76171.95175.30175.301.05%340,587
Jun 20, 2025172.12174.37170.42173.47173.471.81%483,258
Jun 18, 2025168.99171.25168.46170.39170.390.65%318,667
Jun 17, 2025169.54170.28168.58169.29169.29-1.01%288,205
Jun 16, 2025168.97172.49167.10171.01171.013.32%361,966
Jun 13, 2025165.85167.14164.56165.51165.51-0.95%312,720
Jun 12, 2025166.47168.40165.03167.10167.10-0.78%267,844
Jun 11, 2025170.41171.15167.58168.42168.42-0.93%379,856
Jun 10, 2025168.46170.81166.46170.00170.001.75%253,335
Jun 9, 2025165.33167.46163.22167.08167.081.40%223,942
Jun 6, 2025164.26165.00162.78164.78164.781.30%293,232
Jun 5, 2025162.28163.78161.62162.67162.670.12%156,456
Jun 4, 2025162.75163.38160.04162.47162.47-0.61%254,151
Jun 3, 2025159.46163.51159.46163.46163.462.33%453,204
Jun 2, 2025163.23163.23158.24159.74159.74-2.70%223,881
May 30, 2025161.80164.98160.99164.18164.181.15%224,083
May 29, 2025162.62162.79161.03162.31162.31-0.51%184,398
May 28, 2025164.80165.35162.58163.14163.14-0.63%125,933
May 27, 2025163.03164.80161.55164.18164.181.24%197,876
May 23, 2025159.20162.53159.20162.17160.94-0.30%198,411
May 22, 2025161.94163.15159.82162.66161.420.31%300,872
May 21, 2025164.47164.47161.52162.16160.93-2.36%166,627
May 20, 2025167.02167.36165.11166.08164.82-0.56%186,329
May 19, 2025164.45167.41164.45167.02165.750.29%155,424
May 16, 2025165.95166.68163.89166.54165.270.44%226,272
May 15, 2025165.70166.68164.06165.81164.551.17%236,261
May 14, 2025164.83166.95163.76163.90162.65-1.18%180,498
May 13, 2025166.34167.23165.36165.85164.590.20%153,541
May 12, 2025165.74169.79164.38165.52164.263.92%218,783
May 9, 2025159.90160.03158.11159.28158.070.38%144,986
May 8, 2025156.70160.07156.43158.67157.462.34%159,110
May 7, 2025156.87158.04154.51155.04153.86-0.37%212,689
May 6, 2025154.83156.08153.66155.62154.44-0.39%192,389
May 5, 2025157.22157.87154.61156.23155.04-0.71%164,971
May 2, 2025157.93157.93154.90157.35156.151.12%180,436
May 1, 2025156.59158.12152.72155.61154.43-0.04%218,924
Apr 30, 2025156.62157.42148.14155.67154.48-1.22%376,344
Apr 29, 2025154.90157.67154.62157.59156.39-0.17%249,239
Apr 28, 2025156.92158.72156.11157.86156.660.36%226,734
Apr 25, 2025156.20157.76154.82157.30156.10-0.52%146,001
Apr 24, 2025155.48158.72153.71158.12156.922.02%251,218
Apr 23, 2025159.48163.26154.24154.99153.810.18%245,550
Apr 22, 2025153.37154.99151.13154.71153.532.50%268,764
Apr 21, 2025151.61151.61149.40150.94149.79-0.57%227,813
Apr 17, 2025150.21153.63150.21151.81150.651.42%200,691
Apr 16, 2025149.58150.76148.22149.69148.55-0.67%250,052
Apr 15, 2025151.43152.61149.71150.70149.55-0.40%145,489