Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
163.59
-4.33 (-2.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025169.51169.51162.74163.59163.59-2.58%276,083
Feb 20, 2025168.39169.39166.87167.92167.92-0.98%190,003
Feb 19, 2025170.41171.52169.58169.58169.58-1.12%158,122
Feb 18, 2025174.05175.38171.02171.50171.50-1.69%297,031
Feb 14, 2025175.89175.89171.97174.44174.44-0.82%324,972
Feb 13, 2025170.35180.12170.35175.89175.896.83%421,083
Feb 12, 2025163.99165.87163.54164.64164.64-0.57%275,594
Feb 11, 2025165.51167.10163.14165.59165.59-0.64%183,189
Feb 10, 2025166.34167.34164.10166.66166.660.68%196,468
Feb 7, 2025167.49168.47165.54165.54165.54-1.51%174,435
Feb 6, 2025171.16172.73167.89168.07168.07-1.19%129,152
Feb 5, 2025169.00171.10168.91170.09170.090.88%131,895
Feb 4, 2025163.34169.02163.34168.60168.602.91%195,095
Feb 3, 2025162.02165.88162.02163.84163.84-1.08%193,035
Jan 31, 2025167.19168.17165.01165.63165.63-1.50%169,528
Jan 30, 2025166.33169.78166.01168.15168.151.97%164,704
Jan 29, 2025165.61166.32164.54164.90164.90-0.37%137,771
Jan 28, 2025163.19165.92163.05165.51165.510.91%131,192
Jan 27, 2025161.38164.88161.38164.02164.021.89%212,034
Jan 24, 2025161.89163.00160.56160.97160.97-0.85%119,334
Jan 23, 2025160.56162.48159.26162.35162.351.15%158,759
Jan 22, 2025162.33162.64159.85160.50160.50-1.48%117,156
Jan 21, 2025161.11163.67160.86162.91162.911.50%162,701
Jan 17, 2025160.80160.89159.47160.50160.500.50%219,342
Jan 16, 2025158.67160.23158.02159.70159.700.23%210,291
Jan 15, 2025159.96160.33158.35159.34159.341.80%150,865
Jan 14, 2025153.98156.61153.42156.53156.532.13%164,375
Jan 13, 2025150.93153.33150.32153.27153.271.34%130,011
Jan 10, 2025150.39151.53149.99151.24151.24-0.85%168,605
Jan 8, 2025150.80152.80150.23152.53152.530.44%117,504
Jan 7, 2025150.06152.09150.06151.86151.861.77%189,959
Jan 6, 2025151.45152.63148.83149.22149.22-0.98%245,834
Jan 3, 2025150.00151.84148.50150.69150.690.35%170,645
Jan 2, 2025152.95154.36150.06150.17150.17-1.49%124,182
Dec 31, 2024153.95155.20152.21152.44152.44-0.75%116,650
Dec 30, 2024153.32155.55152.48153.59153.59-1.00%135,060
Dec 27, 2024156.02157.36154.67155.14155.14-1.15%135,144
Dec 26, 2024156.67157.44156.15156.94156.94-0.37%97,011
Dec 24, 2024155.65157.63154.93157.53157.531.24%47,142
Dec 23, 2024157.08157.42155.09155.60155.60-1.13%224,465
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