Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
148.57
+0.59 (0.40%)
Mar 31, 2026, 12:28 PM EDT - Market open

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026149.86150.82147.63148.54-0.38%54,153
Mar 30, 2026149.66149.66147.04147.98147.98-0.29%259,782
Mar 27, 2026148.45150.30146.95148.41148.41-0.32%262,103
Mar 26, 2026147.57149.86147.13148.89148.890.53%182,431
Mar 25, 2026147.45148.64144.76148.11148.111.33%195,916
Mar 24, 2026144.61147.80144.55146.17146.170.43%261,954
Mar 23, 2026144.23147.67142.60145.54145.543.51%278,777
Mar 20, 2026143.18143.96140.12140.60140.60-2.57%1,463,006
Mar 19, 2026142.78146.07141.98144.31144.310.73%339,932
Mar 18, 2026144.40145.47143.01143.27143.27-1.36%274,448
Mar 17, 2026145.70146.52144.15145.24145.240.74%238,558
Mar 16, 2026146.70148.11143.47144.18144.18-1.20%259,256
Mar 13, 2026148.61148.61145.66145.93145.93-0.86%230,038
Mar 12, 2026148.61150.45146.94147.19147.19-2.11%298,771
Mar 11, 2026151.75153.23149.21150.36150.36-0.89%263,279
Mar 10, 2026156.49156.80151.42151.71151.71-2.71%330,484
Mar 9, 2026154.90156.40151.71155.94155.94-0.43%402,139
Mar 6, 2026154.97157.41152.92156.61156.61-0.67%278,635
Mar 5, 2026157.04160.07156.32157.66157.66-0.74%292,909
Mar 4, 2026157.69159.63156.95158.83158.831.22%354,435
Mar 3, 2026152.84157.10150.77156.92156.920.11%306,518
Mar 2, 2026155.16157.24153.69156.75156.75-0.49%313,851
Feb 27, 2026157.00158.26155.15157.52157.52-0.11%206,408
Feb 26, 2026160.47162.21157.58157.70157.70-1.12%252,393
Feb 25, 2026159.97160.23156.72159.49159.49-1.43%270,029
Feb 24, 2026163.21166.05161.26161.81160.41-0.83%245,649
Feb 23, 2026167.82167.82162.12163.16161.75-2.47%282,798
Feb 20, 2026165.66171.09163.98167.30165.850.98%289,975
Feb 19, 2026167.42168.32165.48165.67164.24-1.49%319,940
Feb 18, 2026164.57170.35163.78168.18166.721.55%404,838
Feb 17, 2026171.71176.06165.04165.61164.18-3.35%415,642
Feb 13, 2026177.09179.34171.24171.35169.87-3.32%503,100
Feb 12, 2026174.25178.93172.71177.24175.712.32%468,632
Feb 11, 2026164.40176.15163.33173.22171.725.36%488,985
Feb 10, 2026166.25168.24164.40164.40162.98-1.27%445,912
Feb 9, 2026167.66167.78165.15166.51165.07-0.10%321,879
Feb 6, 2026162.82167.27162.82166.68165.242.95%192,693
Feb 5, 2026165.42165.42161.13161.90160.50-2.12%248,697
Feb 4, 2026160.45165.63159.29165.41163.984.17%302,208
Feb 3, 2026157.09161.48157.02158.79157.420.80%231,542
Feb 2, 2026156.29158.22155.74157.53156.170.47%236,371
Jan 30, 2026156.91157.00154.39156.79155.430.08%280,379
Jan 29, 2026156.63157.80154.05156.67155.31-1.72%401,861
Jan 28, 2026160.86161.40158.95159.41158.03-0.62%273,726
Jan 27, 2026159.95162.89157.75160.40159.010.06%152,194
Jan 26, 2026160.30162.22158.88160.31158.920.60%241,144
Jan 23, 2026163.40163.40158.14159.36157.98-2.42%216,296
Jan 22, 2026168.20169.43162.80163.31161.90-2.38%311,320
Jan 21, 2026164.07168.04164.07167.29165.842.62%253,044
Jan 20, 2026161.64163.23161.19163.02161.61-0.57%211,568