Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
217.24
-2.52 (-1.15%)
At close: Aug 26, 2026, 4:00 PM EDT
218.06
+0.82 (0.38%)
After-hours: Aug 26, 2026, 5:02 PM EDT

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026220.99221.00217.31217.31--1.11%246,056
Aug 25, 2026219.00219.99216.63219.76219.760.77%206,555
Aug 24, 2026216.91218.87216.66218.07218.070.55%279,734
Aug 21, 2026217.54218.49216.32216.87216.870.15%370,764
Aug 20, 2026217.00219.76216.14216.55216.55-0.60%258,941
Aug 19, 2026218.01218.52217.00217.86217.860.76%257,988
Aug 18, 2026218.97219.71216.18216.21216.21-0.80%362,222
Aug 17, 2026218.48220.55217.89217.95217.95-0.86%296,371
Aug 14, 2026218.28220.49217.53219.85219.851.21%316,578
Aug 13, 2026218.88219.92217.30218.67217.230.31%282,197
Aug 12, 2026216.00218.90216.00218.00216.560.62%359,997
Aug 11, 2026216.54218.29216.22216.66215.230.18%333,735
Aug 10, 2026215.50216.79215.00216.27214.85-0.06%347,841
Aug 7, 2026216.00217.22215.50216.41214.98-307,837
Aug 6, 2026216.35216.97215.00216.40214.970.30%376,406
Aug 5, 2026220.09220.99215.40215.76214.34-1.50%387,532
Aug 4, 2026218.82219.61216.32219.05217.610.71%318,535
Aug 3, 2026220.57221.43215.37217.50216.070.09%495,356
Jul 31, 2026219.00220.22215.17217.31215.88-1.50%673,521
Jul 30, 2026221.49224.45218.50220.61219.16-1.27%574,760
Jul 29, 2026222.90227.00220.04223.44221.971.56%820,085
Jul 28, 2026217.50220.13216.00220.01218.562.00%520,186
Jul 27, 2026218.50219.59215.42215.70214.28-0.76%499,292
Jul 24, 2026213.10218.57213.10217.35215.920.84%533,405
Jul 23, 2026211.92216.02211.92215.54214.120.45%859,873
Jul 22, 2026215.00219.09212.78214.57213.169.93%2,562,462
Jul 21, 2026195.77195.98193.19195.19193.90-0.16%266,613
Jul 20, 2026203.64203.64194.77195.50194.21-3.53%268,482
Jul 17, 2026203.03206.74201.21202.66201.33-1.02%303,655
Jul 16, 2026201.28207.22201.28204.74203.392.17%472,798
Jul 15, 2026193.02201.51191.23200.40199.083.54%344,611
Jul 14, 2026194.61195.50190.40193.55192.280.17%281,046
Jul 13, 2026195.55195.85192.44193.22191.95-0.54%298,520
Jul 10, 2026192.61197.69192.40194.27192.991.45%363,202
Jul 9, 2026184.90191.72183.68191.49190.234.91%324,275
Jul 8, 2026184.39184.39181.27182.52181.32-1.32%237,059
Jul 7, 2026183.19185.66182.48184.97183.750.85%211,548
Jul 6, 2026179.40183.50176.24183.42182.212.23%296,234
Jul 2, 2026178.43179.86174.50179.42178.241.32%269,674
Jul 1, 2026176.88179.91176.38177.08175.91-1.04%222,668
Jun 30, 2026179.56179.64176.70178.95177.77-0.62%297,195
Jun 29, 2026181.82181.82178.75180.06178.87-1.18%288,458
Jun 26, 2026183.62185.37180.44182.21181.01-0.89%286,062
Jun 25, 2026184.53186.62180.62183.84182.630.22%387,757
Jun 24, 2026178.07183.80177.78183.44182.233.81%498,510
Jun 23, 2026174.45178.00174.45176.71175.550.98%202,251
Jun 22, 2026174.94177.96174.60175.00173.85-0.11%227,026
Jun 18, 2026172.39175.50171.78175.20174.052.26%415,086
Jun 17, 2026179.54180.61171.14171.33170.20-5.22%366,769
Jun 16, 2026181.35183.10179.36180.76179.570.38%297,300