Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
157.38
+0.38 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024155.79159.80155.79157.38157.380.24%390,982
Dec 19, 2024158.23159.87155.87157.00157.000.31%170,998
Dec 18, 2024162.01164.03156.52156.52156.52-3.24%399,580
Dec 17, 2024163.32164.61161.56161.76161.76-1.44%225,965
Dec 16, 2024162.58164.49162.22164.13164.130.53%129,555
Dec 13, 2024164.55164.69163.00163.26163.26-1.06%124,333
Dec 12, 2024164.07165.07162.42165.01165.010.93%151,490
Dec 11, 2024164.76165.04162.88163.49163.49-0.22%162,084
Dec 10, 2024165.49165.49162.06163.85163.85-0.09%128,538
Dec 9, 2024164.45165.52163.60164.00164.000.07%106,516
Dec 6, 2024165.53166.49163.55163.88163.880.09%87,921
Dec 5, 2024165.38166.20163.57163.74163.74-1.03%96,554
Dec 4, 2024165.82167.56165.06165.44165.44-0.66%92,507
Dec 3, 2024167.51168.85166.16166.54166.54-0.55%112,248
Dec 2, 2024165.42167.74164.73167.46167.460.55%161,058
Nov 29, 2024166.94168.58166.54166.54166.54-0.14%105,806
Nov 27, 2024168.11169.78166.30166.78166.78-0.42%111,411
Nov 26, 2024168.51168.51166.87167.48167.48-1.70%208,070
Nov 25, 2024166.27173.18166.27170.38170.383.84%244,305
Nov 22, 2024162.01164.80162.01164.08164.081.97%151,405
Nov 21, 2024157.52162.06155.95160.91160.912.34%133,023
Nov 20, 2024157.66158.60155.91157.23157.23-1.25%155,897
Nov 19, 2024158.52161.07157.85159.22159.22-0.79%243,351
Nov 18, 2024160.14163.07160.14160.49160.490.16%152,807
Nov 15, 2024162.31162.44159.16160.23160.23-1.28%89,853
Nov 14, 2024161.48163.77161.48162.31161.110.71%193,340
Nov 13, 2024162.40163.78161.10161.17159.980.06%132,539
Nov 12, 2024159.90162.14159.90161.08159.890.10%159,365
Nov 11, 2024159.91161.55159.20160.92159.731.23%113,409
Nov 8, 2024159.41159.73157.42158.97157.80-0.77%109,054
Nov 7, 2024161.06162.03159.97160.21159.03-0.80%120,181
Nov 6, 2024159.46163.58159.46161.50160.314.33%167,905
Nov 5, 2024150.56154.84150.56154.80153.662.06%103,704
Nov 4, 2024150.08153.39150.08151.68150.560.78%109,223
Nov 1, 2024150.85152.36149.84150.51149.40-0.04%142,824
Oct 31, 2024152.60153.00149.32150.57149.46-1.22%171,277
Oct 30, 2024152.00154.98150.32152.43151.31-0.35%211,355
Oct 29, 2024150.97156.44148.49152.97151.84-1.72%280,355
Oct 28, 2024153.99156.82153.99155.64154.492.22%349,385
Oct 25, 2024153.30154.47151.74152.26151.14-1.10%174,502
Oct 24, 2024153.12153.96151.70153.96152.831.44%141,410
Oct 23, 2024152.56154.36151.73151.78150.66-0.14%132,111
Oct 22, 2024152.08152.89151.18152.00150.88-0.07%175,766
Oct 21, 2024156.52156.60151.97152.11150.99-3.29%186,330
Oct 18, 2024159.09159.09156.27157.29156.13-0.72%157,671
Oct 17, 2024159.16159.16156.25158.43157.260.32%113,999
Oct 16, 2024156.59159.32156.59157.93156.772.03%101,608
Oct 15, 2024154.44158.79154.35154.79153.650.01%167,109
Oct 14, 2024154.32154.94154.12154.78153.64-0.25%113,808
Oct 11, 2024153.01155.62153.01155.17154.031.41%134,001
Oct 10, 2024152.10153.24151.69153.01151.88-0.18%109,639
Oct 9, 2024154.06155.01150.70153.28152.15-1.04%118,038
Oct 8, 2024155.10156.29153.30154.89153.75-0.39%138,050
Oct 7, 2024156.94157.05154.65155.50154.35-1.62%116,818
Oct 4, 2024157.36159.79156.76158.06156.901.82%136,225
Oct 3, 2024156.46157.20154.64155.23154.09-1.80%108,845
Oct 2, 2024161.27161.64158.03158.08156.92-2.44%98,302
Oct 1, 2024162.52162.76159.84162.04160.85-0.23%130,662
Sep 30, 2024161.40162.61160.67162.42161.22-0.28%137,253
Sep 27, 2024164.21165.51161.11162.87161.670.62%128,258
Sep 26, 2024161.73164.28160.65161.87160.680.47%279,908
Sep 25, 2024165.00165.00160.50161.11159.920.16%197,174
Sep 24, 2024160.61161.51159.36160.85159.660.87%109,681
Sep 23, 2024159.17159.74157.19159.46158.280.61%138,124
Sep 20, 2024160.94160.94157.49158.49157.32-2.12%359,903
Sep 19, 2024160.87161.98159.70161.92160.732.74%142,697
Sep 18, 2024158.00162.08156.56157.60156.44-0.01%134,396
Sep 17, 2024157.47160.00156.84157.61156.450.96%168,521
Sep 16, 2024152.93156.90152.56156.11154.962.56%248,764
Sep 13, 2024151.18154.22149.55152.21151.091.97%150,734
Sep 12, 2024148.91150.42147.81149.27148.170.55%157,304
Sep 11, 2024148.58149.09146.43148.45147.36-0.88%252,622
Sep 10, 2024156.14156.14145.04149.77148.67-4.48%429,722
Sep 9, 2024157.09158.07155.57156.79155.63-0.31%170,644
Sep 6, 2024160.36161.98156.61157.28156.12-2.32%139,662
Sep 5, 2024163.34163.34160.28161.02159.83-0.86%125,594
Sep 4, 2024165.81166.39162.38162.41161.21-2.53%180,274
Sep 3, 2024168.55170.42166.61166.63165.40-2.04%150,042
Aug 30, 2024170.49171.00168.64170.10168.850.37%132,693
Aug 29, 2024169.45170.55166.65169.48168.230.76%171,223
Aug 28, 2024168.01168.76166.96168.20166.96-0.05%96,537
Aug 27, 2024167.97169.25167.30168.29167.05-0.29%103,203
Aug 26, 2024169.93171.85168.75168.78167.54-0.41%140,896
Aug 23, 2024166.58170.57165.98169.47168.222.50%112,910
Aug 22, 2024167.23167.23164.97165.33164.11-1.19%127,566
Aug 21, 2024165.87168.47164.69167.32166.091.87%113,872
Aug 20, 2024164.50165.32163.31164.25163.04-0.40%148,865
Aug 19, 2024165.44165.68164.48164.91163.69-0.32%93,919
Aug 16, 2024165.73168.03164.85165.44164.22-0.24%123,306
Aug 15, 2024165.73168.20164.67165.84164.622.24%142,536
Aug 14, 2024162.79163.44161.03162.21159.98-0.31%154,151
Aug 13, 2024160.74163.89160.27162.71160.481.53%233,164
Aug 12, 2024162.00162.00159.12160.26158.06-0.93%192,460
Aug 9, 2024162.10162.45160.51161.77159.55-0.20%113,830
Aug 8, 2024161.11163.39160.28162.10159.871.72%141,682
Aug 7, 2024163.90164.34159.02159.36157.17-1.48%172,255
Aug 6, 2024162.07163.96159.19161.75159.530.38%173,009
Aug 5, 2024158.54163.87156.70161.13158.92-1.82%292,625
Aug 2, 2024166.89166.89163.11164.11161.86-4.17%402,902
Aug 1, 2024172.11174.32166.86171.25168.90-1.64%439,469