Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
162.47
-0.99 (-0.61%)
At close: Jun 4, 2025, 4:00 PM
162.47
0.00 (0.00%)
After-hours: Jun 4, 2025, 7:00 PM EDT

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025162.75163.38160.04162.47162.47-0.61%254,130
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
Apr 14, 2025152.84153.45147.70151.31150.16-0.21%316,226
Apr 11, 2025149.69153.49148.07151.63150.481.89%363,016
Apr 10, 2025152.00152.00143.90148.82147.69-2.69%369,407
Apr 9, 2025139.51154.15138.24152.93151.778.95%455,867
Apr 8, 2025144.91148.15138.45140.37139.30-0.10%518,859
Apr 7, 2025138.05147.46134.05140.51139.44-0.90%445,886
Apr 4, 2025136.86145.16136.86141.79140.710.47%476,322
Apr 3, 2025143.12143.21138.92141.12140.05-5.61%393,160
Apr 2, 2025145.09150.15143.77149.50148.362.13%298,550
Apr 1, 2025143.52147.06143.00146.38145.271.67%311,818
Mar 31, 2025140.00145.05140.00143.98142.881.89%439,891
Mar 28, 2025143.75144.28139.56141.31140.23-2.17%434,592
Mar 27, 2025148.47148.67140.21144.45143.35-3.70%372,592
Mar 26, 2025154.33154.64149.92150.00148.86-2.57%253,849
Mar 25, 2025154.04154.96152.37153.96152.79-0.23%185,542