Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
182.21
-1.63 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
182.10
-0.11 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026183.62185.37180.44182.21182.21-0.89%276,300
Jun 25, 2026184.53186.62180.62183.84183.840.22%356,922
Jun 24, 2026178.07183.80177.78183.44183.443.81%498,509
Jun 23, 2026174.45178.00174.45176.71176.710.98%202,251
Jun 22, 2026174.94177.96174.60175.00175.00-0.11%227,026
Jun 18, 2026172.39175.50171.78175.20175.202.26%414,642
Jun 17, 2026179.54180.61171.14171.33171.33-5.22%356,074
Jun 16, 2026181.35183.10179.36180.76180.760.38%278,838
Jun 15, 2026182.09184.93180.06180.07180.07-0.49%247,246
Jun 12, 2026181.90182.86180.06180.96180.96-0.03%235,232
Jun 11, 2026179.37181.16176.80181.02181.021.59%260,007
Jun 10, 2026180.01182.36178.11178.18178.18-1.12%430,797
Jun 9, 2026174.44180.25174.44180.20180.204.47%344,349
Jun 8, 2026170.24175.90170.23172.49172.490.86%228,526
Jun 5, 2026171.14172.82169.33171.02171.02-0.34%234,024
Jun 4, 2026173.15174.13170.86171.61171.61-0.16%219,534
Jun 3, 2026171.85173.89170.61171.88171.88-0.28%279,976
Jun 2, 2026171.25173.25170.56172.36172.361.13%263,732
Jun 1, 2026166.56171.43166.01170.44170.441.83%332,474
May 29, 2026167.42168.16165.92167.37167.37-0.48%320,472
May 28, 2026169.01171.29165.89168.17168.17-0.50%245,344
May 27, 2026168.26171.98167.19169.01169.011.45%294,401
May 26, 2026164.47168.20164.16166.59166.592.01%212,547
May 22, 2026162.20165.86162.20164.73163.311.85%183,104
May 21, 2026157.41162.44155.02161.73160.341.73%248,147
May 20, 2026156.10159.49154.12158.98157.611.61%327,468
May 19, 2026158.66160.57155.38156.46155.11-2.06%347,137
May 18, 2026161.61162.79159.12159.75158.37-1.50%282,857
May 15, 2026168.63170.07162.12162.18160.78-4.07%343,684
May 14, 2026168.91171.63168.72169.06167.601.49%236,860
May 13, 2026168.34169.62166.16166.58165.14-1.45%237,310
May 12, 2026173.53173.53168.98169.03167.57-2.44%285,929
May 11, 2026174.62174.62171.84173.26171.77-0.32%281,607
May 8, 2026172.73174.48169.89173.81172.311.28%269,738
May 7, 2026170.25173.36168.56171.61170.131.11%302,568
May 6, 2026172.02173.00169.62169.73168.270.54%271,258
May 5, 2026165.59168.82165.18168.81167.352.36%226,976
May 4, 2026169.90171.19164.46164.91163.49-2.90%247,028
May 1, 2026171.80172.29166.70169.84168.38-0.98%386,715
Apr 30, 2026171.35173.86167.39171.52170.04-0.08%443,141
Apr 29, 2026167.75181.56167.75171.66170.186.26%699,415
Apr 28, 2026161.20162.90158.25161.55160.160.88%525,562
Apr 27, 2026160.48162.89159.96160.14158.76-0.17%289,934
Apr 24, 2026160.00161.26158.79160.42159.040.26%232,973
Apr 23, 2026160.35161.75158.77160.00158.620.33%236,103
Apr 22, 2026161.47161.67158.36159.47158.10-0.77%240,305
Apr 21, 2026163.64164.56159.35160.70159.31-1.30%276,510
Apr 20, 2026161.30163.86160.26162.82161.420.93%281,104
Apr 17, 2026157.65163.76156.76161.32159.933.40%336,761
Apr 16, 2026156.00156.92153.70156.02154.680.57%231,554