Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
216.00
+0.24 (0.11%)
Aug 6, 2026, 1:29 PM EDT - Market open

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026216.35216.63215.00216.19-0.20%66,845
Aug 5, 2026220.09220.99215.40215.76215.76-1.50%387,404
Aug 4, 2026218.82219.61216.32219.05219.050.71%317,633
Aug 3, 2026220.57221.43215.37217.50217.500.09%495,355
Jul 31, 2026219.00220.22215.17217.31217.31-1.50%673,468
Jul 30, 2026221.49224.45218.50220.61220.61-1.27%573,849
Jul 29, 2026222.90227.00220.04223.44223.441.56%820,050
Jul 28, 2026217.50220.13216.00220.01220.012.00%520,182
Jul 27, 2026218.50219.59215.42215.70215.70-0.76%499,284
Jul 24, 2026213.10218.57213.10217.35217.350.84%533,402
Jul 23, 2026211.92216.02211.92215.54215.540.45%845,019
Jul 22, 2026215.00219.09212.78214.57214.579.93%2,560,713
Jul 21, 2026195.77195.98193.19195.19195.19-0.16%253,928
Jul 20, 2026203.64203.64194.77195.50195.50-3.53%268,481
Jul 17, 2026203.03206.74201.21202.66202.66-1.02%303,655
Jul 16, 2026201.28207.22201.28204.74204.742.17%462,817
Jul 15, 2026193.02201.51191.23200.40200.403.54%344,611
Jul 14, 2026194.61195.50190.40193.55193.550.17%281,045
Jul 13, 2026195.55195.85192.44193.22193.22-0.54%298,502
Jul 10, 2026192.61197.69192.40194.27194.271.45%363,202
Jul 9, 2026184.90191.72183.68191.49191.494.91%324,196
Jul 8, 2026184.39184.39181.27182.52182.52-1.32%237,059
Jul 7, 2026183.19185.66182.48184.97184.970.85%211,522
Jul 6, 2026179.40183.50176.24183.42183.422.23%295,904
Jul 2, 2026178.43179.86174.50179.42179.421.32%269,674
Jul 1, 2026176.88179.91176.38177.08177.08-1.04%222,215
Jun 30, 2026179.56179.64176.70178.95178.95-0.62%297,195
Jun 29, 2026181.82181.82178.75180.06180.06-1.18%288,435
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