Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
171.02
-0.59 (-0.34%)
At close: Jun 5, 2026, 4:00 PM EDT
171.02
0.00 (0.00%)
After-hours: Jun 5, 2026, 5:22 PM EDT
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 171.14 | 172.82 | 169.33 | 171.02 | 171.02 | -0.34% | 234,024 |
| Jun 4, 2026 | 173.15 | 174.13 | 170.86 | 171.61 | 171.61 | -0.16% | 219,534 |
| Jun 3, 2026 | 171.85 | 173.89 | 170.61 | 171.88 | 171.88 | -0.28% | 279,976 |
| Jun 2, 2026 | 171.25 | 173.25 | 170.56 | 172.36 | 172.36 | 1.13% | 263,732 |
| Jun 1, 2026 | 166.56 | 171.43 | 166.01 | 170.44 | 170.44 | 1.83% | 332,474 |
| May 29, 2026 | 167.42 | 168.16 | 165.92 | 167.37 | 167.37 | -0.48% | 320,472 |
| May 28, 2026 | 169.01 | 171.29 | 165.89 | 168.17 | 168.17 | -0.50% | 245,344 |
| May 27, 2026 | 168.26 | 171.98 | 167.19 | 169.01 | 169.01 | 1.45% | 294,401 |
| May 26, 2026 | 164.47 | 168.20 | 164.16 | 166.59 | 166.59 | 2.01% | 212,547 |
| May 22, 2026 | 162.20 | 165.86 | 162.20 | 164.73 | 163.31 | 1.85% | 183,104 |
| May 21, 2026 | 157.41 | 162.44 | 155.02 | 161.73 | 160.34 | 1.73% | 248,147 |
| May 20, 2026 | 156.10 | 159.49 | 154.12 | 158.98 | 157.61 | 1.61% | 327,468 |
| May 19, 2026 | 158.66 | 160.57 | 155.38 | 156.46 | 155.11 | -2.06% | 347,137 |
| May 18, 2026 | 161.61 | 162.79 | 159.12 | 159.75 | 158.37 | -1.50% | 282,857 |
| May 15, 2026 | 168.63 | 170.07 | 162.12 | 162.18 | 160.78 | -4.07% | 343,684 |
| May 14, 2026 | 168.91 | 171.63 | 168.72 | 169.06 | 167.60 | 1.49% | 236,860 |
| May 13, 2026 | 168.34 | 169.62 | 166.16 | 166.58 | 165.14 | -1.45% | 237,310 |
| May 12, 2026 | 173.53 | 173.53 | 168.98 | 169.03 | 167.57 | -2.44% | 285,929 |
| May 11, 2026 | 174.62 | 174.62 | 171.84 | 173.26 | 171.77 | -0.32% | 281,607 |
| May 8, 2026 | 172.73 | 174.48 | 169.89 | 173.81 | 172.31 | 1.28% | 269,738 |
| May 7, 2026 | 170.25 | 173.36 | 168.56 | 171.61 | 170.13 | 1.11% | 302,568 |
| May 6, 2026 | 172.02 | 173.00 | 169.62 | 169.73 | 168.27 | 0.54% | 271,258 |
| May 5, 2026 | 165.59 | 168.82 | 165.18 | 168.81 | 167.35 | 2.36% | 226,976 |
| May 4, 2026 | 169.90 | 171.19 | 164.46 | 164.91 | 163.49 | -2.90% | 247,028 |
| May 1, 2026 | 171.80 | 172.29 | 166.70 | 169.84 | 168.38 | -0.98% | 386,715 |
| Apr 30, 2026 | 171.35 | 173.86 | 167.39 | 171.52 | 170.04 | -0.08% | 443,141 |
| Apr 29, 2026 | 167.75 | 181.56 | 167.75 | 171.66 | 170.18 | 6.26% | 699,415 |
| Apr 28, 2026 | 161.20 | 162.90 | 158.25 | 161.55 | 160.16 | 0.88% | 525,562 |
| Apr 27, 2026 | 160.48 | 162.89 | 159.96 | 160.14 | 158.76 | -0.17% | 289,934 |
| Apr 24, 2026 | 160.00 | 161.26 | 158.79 | 160.42 | 159.04 | 0.26% | 232,973 |
| Apr 23, 2026 | 160.35 | 161.75 | 158.77 | 160.00 | 158.62 | 0.33% | 236,103 |
| Apr 22, 2026 | 161.47 | 161.67 | 158.36 | 159.47 | 158.10 | -0.77% | 240,305 |
| Apr 21, 2026 | 163.64 | 164.56 | 159.35 | 160.70 | 159.31 | -1.30% | 276,510 |
| Apr 20, 2026 | 161.30 | 163.86 | 160.26 | 162.82 | 161.42 | 0.93% | 281,104 |
| Apr 17, 2026 | 157.65 | 163.76 | 156.76 | 161.32 | 159.93 | 3.40% | 336,761 |
| Apr 16, 2026 | 156.00 | 156.92 | 153.70 | 156.02 | 154.68 | 0.57% | 231,554 |
| Apr 15, 2026 | 156.68 | 157.07 | 155.05 | 155.13 | 153.79 | -1.36% | 228,226 |
| Apr 14, 2026 | 156.32 | 157.65 | 154.02 | 157.27 | 155.91 | 0.30% | 260,668 |
| Apr 13, 2026 | 155.44 | 157.22 | 153.44 | 156.80 | 155.45 | 0.44% | 216,744 |
| Apr 10, 2026 | 155.65 | 156.93 | 154.83 | 156.12 | 154.77 | 0.63% | 172,336 |
| Apr 9, 2026 | 151.90 | 155.92 | 149.47 | 155.15 | 153.81 | 1.23% | 218,081 |
| Apr 8, 2026 | 151.86 | 155.00 | 151.86 | 153.26 | 151.94 | 3.44% | 258,209 |
| Apr 7, 2026 | 148.06 | 148.95 | 147.28 | 148.17 | 146.89 | -0.36% | 271,649 |
| Apr 6, 2026 | 148.60 | 149.19 | 146.17 | 148.71 | 147.43 | -0.42% | 136,191 |
| Apr 2, 2026 | 148.59 | 150.81 | 146.67 | 149.34 | 148.05 | 0.12% | 153,609 |
| Apr 1, 2026 | 148.84 | 149.81 | 148.03 | 149.16 | 147.87 | -0.24% | 214,484 |
| Mar 31, 2026 | 149.86 | 151.91 | 147.63 | 149.52 | 148.23 | 1.04% | 229,716 |
| Mar 30, 2026 | 149.66 | 149.66 | 147.04 | 147.98 | 146.70 | -0.29% | 259,820 |
| Mar 27, 2026 | 148.45 | 150.30 | 146.95 | 148.41 | 147.13 | -0.32% | 262,103 |
| Mar 26, 2026 | 147.57 | 149.86 | 147.13 | 148.89 | 147.61 | 0.53% | 182,433 |