Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
169.66
-1.37 (-0.80%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 170.93 | 171.25 | 168.52 | 169.66 | 169.66 | -0.80% | 274,056 |
| Oct 6, 2025 | 173.49 | 173.59 | 170.15 | 171.03 | 171.03 | -1.87% | 251,225 |
| Oct 3, 2025 | 175.45 | 176.60 | 173.70 | 174.29 | 174.29 | -0.31% | 199,716 |
| Oct 2, 2025 | 175.66 | 177.08 | 174.02 | 174.83 | 174.83 | -1.05% | 178,988 |
| Oct 1, 2025 | 173.39 | 177.26 | 172.82 | 176.69 | 176.69 | 1.60% | 221,161 |
| Sep 30, 2025 | 172.12 | 174.56 | 171.34 | 173.91 | 173.91 | 0.73% | 430,111 |
| Sep 29, 2025 | 173.10 | 173.10 | 170.09 | 172.65 | 172.65 | 0.53% | 214,878 |
| Sep 26, 2025 | 171.68 | 173.25 | 171.09 | 171.74 | 171.74 | 0.52% | 190,644 |
| Sep 25, 2025 | 169.93 | 171.16 | 163.95 | 170.85 | 170.85 | -1.76% | 267,166 |
| Sep 24, 2025 | 174.72 | 176.61 | 173.65 | 173.91 | 173.91 | -0.45% | 228,835 |
| Sep 23, 2025 | 175.53 | 175.90 | 174.40 | 174.70 | 174.70 | 0.33% | 255,837 |
| Sep 22, 2025 | 175.44 | 176.73 | 172.67 | 174.12 | 174.12 | -1.10% | 283,261 |
| Sep 19, 2025 | 178.51 | 178.76 | 174.86 | 176.06 | 176.06 | -1.39% | 395,857 |
| Sep 18, 2025 | 177.49 | 180.18 | 176.40 | 178.55 | 178.55 | 0.42% | 148,732 |
| Sep 17, 2025 | 178.34 | 182.25 | 177.51 | 177.81 | 177.81 | -0.16% | 163,657 |
| Sep 16, 2025 | 178.87 | 178.87 | 176.06 | 178.09 | 178.09 | -0.20% | 167,877 |
| Sep 15, 2025 | 180.01 | 180.26 | 177.49 | 178.45 | 178.45 | -0.66% | 160,408 |
| Sep 12, 2025 | 184.69 | 185.11 | 179.47 | 179.63 | 179.63 | -3.12% | 258,715 |
| Sep 11, 2025 | 185.24 | 187.36 | 184.09 | 185.41 | 185.41 | 0.64% | 299,991 |
| Sep 10, 2025 | 184.69 | 185.85 | 182.95 | 184.23 | 184.23 | -0.90% | 205,531 |
| Sep 9, 2025 | 186.99 | 186.99 | 185.30 | 185.90 | 185.90 | -0.99% | 141,386 |
| Sep 8, 2025 | 186.66 | 187.78 | 185.26 | 187.75 | 187.75 | 0.06% | 215,071 |
| Sep 5, 2025 | 187.81 | 189.00 | 185.47 | 187.63 | 187.63 | 0.56% | 160,253 |
| Sep 4, 2025 | 184.41 | 186.60 | 184.01 | 186.58 | 186.58 | 1.58% | 152,750 |
| Sep 3, 2025 | 184.48 | 185.19 | 182.23 | 183.68 | 183.68 | -0.51% | 154,748 |
| Sep 2, 2025 | 182.25 | 184.63 | 181.45 | 184.63 | 184.63 | 0.12% | 176,920 |
| Aug 29, 2025 | 187.72 | 188.13 | 183.32 | 184.41 | 184.41 | -1.39% | 204,020 |
| Aug 28, 2025 | 188.00 | 188.00 | 184.76 | 187.00 | 187.00 | -0.70% | 205,061 |
| Aug 27, 2025 | 186.70 | 189.51 | 186.70 | 188.32 | 188.32 | 0.57% | 218,694 |
| Aug 26, 2025 | 187.98 | 189.26 | 186.44 | 187.25 | 187.25 | 0.11% | 164,708 |
| Aug 25, 2025 | 187.33 | 188.40 | 185.88 | 187.04 | 187.04 | -0.14% | 138,783 |
| Aug 22, 2025 | 180.90 | 188.43 | 180.90 | 187.31 | 187.31 | 3.49% | 237,766 |
| Aug 21, 2025 | 180.23 | 182.32 | 180.23 | 180.99 | 180.99 | -0.68% | 203,096 |
| Aug 20, 2025 | 182.36 | 183.54 | 181.41 | 182.22 | 182.22 | -0.87% | 220,458 |
| Aug 19, 2025 | 181.30 | 184.12 | 181.15 | 183.82 | 183.82 | 1.83% | 210,167 |
| Aug 18, 2025 | 181.01 | 182.04 | 180.26 | 180.52 | 180.52 | 0.09% | 233,197 |
| Aug 15, 2025 | 181.59 | 182.92 | 179.80 | 180.35 | 180.35 | -1.48% | 200,276 |
| Aug 14, 2025 | 184.32 | 184.32 | 181.80 | 183.06 | 181.73 | -1.49% | 163,270 |
| Aug 13, 2025 | 181.66 | 186.55 | 180.84 | 185.82 | 184.47 | 2.69% | 251,202 |
| Aug 12, 2025 | 177.23 | 181.16 | 175.81 | 180.96 | 179.65 | 2.77% | 185,761 |
| Aug 11, 2025 | 175.26 | 176.33 | 174.29 | 176.09 | 174.81 | 0.72% | 133,801 |
| Aug 8, 2025 | 176.42 | 177.51 | 174.35 | 174.83 | 173.56 | -0.15% | 127,874 |
| Aug 7, 2025 | 179.24 | 179.68 | 175.10 | 175.10 | 173.83 | -1.71% | 215,888 |
| Aug 6, 2025 | 177.49 | 180.10 | 176.53 | 178.14 | 176.85 | 0.69% | 200,418 |
| Aug 5, 2025 | 172.22 | 178.67 | 169.90 | 176.92 | 175.64 | 5.06% | 361,661 |
| Aug 4, 2025 | 169.03 | 170.13 | 167.65 | 168.40 | 167.18 | 0.08% | 328,200 |
| Aug 1, 2025 | 166.62 | 168.50 | 164.92 | 168.26 | 167.04 | 0.51% | 267,673 |
| Jul 31, 2025 | 165.18 | 169.39 | 165.18 | 167.41 | 166.19 | 0.36% | 369,540 |
| Jul 30, 2025 | 168.67 | 171.03 | 165.72 | 166.81 | 165.60 | -0.71% | 334,242 |
| Jul 29, 2025 | 170.13 | 170.33 | 166.13 | 168.01 | 166.79 | -1.32% | 353,020 |