Penske Automotive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	168.63	170.07	162.12	162.18	162.18	-4.07%	343,684
May 14, 2026	168.91	171.63	168.72	169.06	169.06	1.49%	236,860
May 13, 2026	168.34	169.62	166.16	166.58	166.58	-1.45%	237,310
May 12, 2026	173.53	173.53	168.98	169.03	169.03	-2.44%	285,929
May 11, 2026	174.62	174.62	171.84	173.26	173.26	-0.32%	281,607
May 8, 2026	172.73	174.48	169.89	173.81	173.81	1.28%	269,738
May 7, 2026	170.25	173.36	168.56	171.61	171.61	1.11%	302,568
May 6, 2026	172.02	173.00	169.62	169.73	169.73	0.54%	271,258
May 5, 2026	165.59	168.82	165.18	168.81	168.81	2.36%	226,976
May 4, 2026	169.90	171.19	164.46	164.91	164.91	-2.90%	247,028
May 1, 2026	171.80	172.29	166.70	169.84	169.84	-0.98%	386,715
Apr 30, 2026	171.35	173.86	167.39	171.52	171.52	-0.08%	443,141
Apr 29, 2026	167.75	181.56	167.75	171.66	171.66	6.26%	699,415
Apr 28, 2026	161.20	162.90	158.25	161.55	161.55	0.88%	525,562
Apr 27, 2026	160.48	162.89	159.96	160.14	160.14	-0.17%	289,934
Apr 24, 2026	160.00	161.26	158.79	160.42	160.42	0.26%	232,973
Apr 23, 2026	160.35	161.75	158.77	160.00	160.00	0.33%	236,103
Apr 22, 2026	161.47	161.67	158.36	159.47	159.47	-0.77%	240,305
Apr 21, 2026	163.64	164.56	159.35	160.70	160.70	-1.30%	276,510
Apr 20, 2026	161.30	163.86	160.26	162.82	162.82	0.93%	281,104
Apr 17, 2026	157.65	163.76	156.76	161.32	161.32	3.40%	336,761
Apr 16, 2026	156.00	156.92	153.70	156.02	156.02	0.57%	231,554
Apr 15, 2026	156.68	157.07	155.05	155.13	155.13	-1.36%	228,226
Apr 14, 2026	156.32	157.65	154.02	157.27	157.27	0.30%	260,668
Apr 13, 2026	155.44	157.22	153.44	156.80	156.80	0.44%	216,744
Apr 10, 2026	155.65	156.93	154.83	156.12	156.12	0.63%	172,336
Apr 9, 2026	151.90	155.92	149.47	155.15	155.15	1.23%	218,081
Apr 8, 2026	151.86	155.00	151.86	153.26	153.26	3.44%	258,209
Apr 7, 2026	148.06	148.95	147.28	148.17	148.17	-0.36%	271,649
Apr 6, 2026	148.60	149.19	146.17	148.71	148.71	-0.42%	136,191
Apr 2, 2026	148.59	150.81	146.67	149.34	149.34	0.12%	153,609
Apr 1, 2026	148.84	149.81	148.03	149.16	149.16	-0.24%	214,484
Mar 31, 2026	149.86	151.91	147.63	149.52	149.52	1.04%	229,716
Mar 30, 2026	149.66	149.66	147.04	147.98	147.98	-0.29%	259,820
Mar 27, 2026	148.45	150.30	146.95	148.41	148.41	-0.32%	262,103
Mar 26, 2026	147.57	149.86	147.13	148.89	148.89	0.53%	182,433
Mar 25, 2026	147.45	148.64	144.76	148.11	148.11	1.33%	195,916
Mar 24, 2026	144.61	147.80	144.55	146.17	146.17	0.43%	261,955
Mar 23, 2026	144.23	147.67	142.60	145.54	145.54	3.51%	278,777
Mar 20, 2026	143.18	143.96	140.12	140.60	140.60	-2.57%	1,471,815
Mar 19, 2026	142.78	146.07	141.98	144.31	144.31	0.73%	344,264
Mar 18, 2026	144.40	145.47	143.01	143.27	143.27	-1.36%	274,458
Mar 17, 2026	145.70	146.52	144.15	145.24	145.24	0.74%	238,558
Mar 16, 2026	146.70	148.11	143.47	144.18	144.18	-1.20%	259,374
Mar 13, 2026	148.61	148.61	145.66	145.93	145.93	-0.86%	230,038
Mar 12, 2026	148.61	150.45	146.94	147.19	147.19	-2.11%	298,771
Mar 11, 2026	151.75	153.23	149.21	150.36	150.36	-0.89%	263,302
Mar 10, 2026	156.49	156.80	151.42	151.71	151.71	-2.71%	330,515
Mar 9, 2026	154.90	156.40	151.71	155.94	155.94	-0.43%	402,158
Mar 6, 2026	154.97	157.41	152.92	156.61	156.61	-0.67%	278,635