Penske Automotive Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	201.28	207.22	201.28	204.74	204.74	2.17%	462,817
Jul 15, 2026	193.02	201.51	191.23	200.40	200.40	3.54%	344,611
Jul 14, 2026	194.61	195.50	190.40	193.55	193.55	0.17%	281,045
Jul 13, 2026	195.55	195.85	192.44	193.22	193.22	-0.54%	298,502
Jul 10, 2026	192.61	197.69	192.40	194.27	194.27	1.45%	363,202
Jul 9, 2026	184.90	191.72	183.68	191.49	191.49	4.91%	324,196
Jul 8, 2026	184.39	184.39	181.27	182.52	182.52	-1.32%	237,059
Jul 7, 2026	183.19	185.66	182.48	184.97	184.97	0.85%	211,522
Jul 6, 2026	179.40	183.50	176.24	183.42	183.42	2.23%	295,904
Jul 2, 2026	178.43	179.86	174.50	179.42	179.42	1.32%	269,674
Jul 1, 2026	176.88	179.91	176.38	177.08	177.08	-1.04%	222,215
Jun 30, 2026	179.56	179.64	176.70	178.95	178.95	-0.62%	297,195
Jun 29, 2026	181.82	181.82	178.75	180.06	180.06	-1.18%	288,435
Jun 26, 2026	183.62	185.37	180.44	182.21	182.21	-0.89%	276,300
Jun 25, 2026	184.53	186.62	180.62	183.84	183.84	0.22%	356,922
Jun 24, 2026	178.07	183.80	177.78	183.44	183.44	3.81%	498,509
Jun 23, 2026	174.45	178.00	174.45	176.71	176.71	0.98%	202,251
Jun 22, 2026	174.94	177.96	174.60	175.00	175.00	-0.11%	227,026
Jun 18, 2026	172.39	175.50	171.78	175.20	175.20	2.26%	414,642
Jun 17, 2026	179.54	180.61	171.14	171.33	171.33	-5.22%	356,074
Jun 16, 2026	181.35	183.10	179.36	180.76	180.76	0.38%	278,838
Jun 15, 2026	182.09	184.93	180.06	180.07	180.07	-0.49%	247,246
Jun 12, 2026	181.90	182.86	180.06	180.96	180.96	-0.03%	235,232
Jun 11, 2026	179.37	181.16	176.80	181.02	181.02	1.59%	260,007
Jun 10, 2026	180.01	182.36	178.11	178.18	178.18	-1.12%	430,797
Jun 9, 2026	174.44	180.25	174.44	180.20	180.20	4.47%	344,349
Jun 8, 2026	170.24	175.90	170.23	172.49	172.49	0.86%	228,526
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