Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
160.00
+0.53 (0.33%)
Apr 23, 2026, 4:00 PM EDT - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026160.35161.75158.77160.00160.000.33%236,103
Apr 22, 2026161.47161.67158.36159.47159.47-0.77%240,305
Apr 21, 2026163.64164.56159.35160.70160.70-1.30%276,510
Apr 20, 2026161.30163.86160.26162.82162.820.93%281,104
Apr 17, 2026157.65163.76156.76161.32161.323.40%336,660
Apr 16, 2026156.00156.92153.70156.02156.020.57%231,554
Apr 15, 2026156.68157.07155.05155.13155.13-1.36%228,224
Apr 14, 2026156.32157.65154.02157.27157.270.30%260,127
Apr 13, 2026155.44157.22153.44156.80156.800.44%216,698
Apr 10, 2026155.65156.93154.83156.12156.120.63%172,336
Apr 9, 2026151.90155.92149.47155.15155.151.23%218,010
Apr 8, 2026151.86155.00151.86153.26153.263.44%258,208
Apr 7, 2026148.06148.95147.28148.17148.17-0.36%271,606
Apr 6, 2026148.60149.19146.17148.71148.71-0.42%136,191
Apr 2, 2026148.59150.81146.67149.34149.340.12%153,609
Apr 1, 2026148.84149.81148.03149.16149.16-0.24%214,484
Mar 31, 2026149.86151.91147.63149.52149.521.04%229,716
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