Skip to main content
logo
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
199.07
-1.53 (-0.76%)
Oct 6, 2026, 2:29 PM EDT - Market open

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026199.32200.27199.00199.07199.07-0.76%156,388
Oct 5, 2026202.41203.96199.85200.59200.59-1.69%402,507
Oct 2, 2026204.04204.88203.00204.03204.030.59%450,590
Oct 1, 2026200.50203.81199.05202.84202.841.25%612,058
Sep 30, 2026202.70203.00200.30200.34200.34-0.71%725,363
Sep 29, 2026207.59207.68200.36201.78201.78-2.63%610,003
Sep 28, 2026209.71210.99207.22207.22207.22-1.14%459,431
Sep 25, 2026208.00210.13207.13209.62209.620.79%382,707
Sep 24, 2026210.00211.93207.84207.97207.97-0.81%372,296
Sep 23, 2026209.75210.78209.57209.66209.66-0.10%282,000
Sep 22, 2026214.19215.51209.58209.86209.86-1.08%267,474
Sep 21, 2026212.61214.60211.48212.16212.16-0.21%248,426
Sep 18, 2026213.53214.01211.29212.61212.61-1.00%746,900
Sep 17, 2026216.43216.97213.64214.75214.750.28%341,972
Sep 16, 2026216.68216.68213.62214.15214.15-0.91%493,228
Sep 15, 2026218.22218.22215.42216.11216.11-0.48%230,624
Sep 14, 2026216.74218.23216.54217.15217.150.57%343,705
Sep 11, 2026218.50219.15215.77215.91215.91-0.32%414,330
Sep 10, 2026218.20218.20216.09216.61216.61-0.78%325,867
Sep 9, 2026216.20218.40216.00218.31218.310.67%316,311
Sep 8, 2026218.28219.26216.71216.86216.86-1.32%469,686
Sep 4, 2026218.70221.04218.48219.77219.770.07%175,433
Sep 3, 2026219.34220.60217.72219.62219.620.72%175,439
Sep 2, 2026217.76220.01217.29218.06218.060.53%168,888
Sep 1, 2026215.89217.97215.38216.92216.920.15%270,595
Aug 31, 2026216.54218.47215.98216.59216.59-0.19%413,838
Aug 28, 2026218.99219.44216.92217.01217.01-0.39%258,215
Aug 27, 2026217.00218.46216.89217.85217.850.28%264,904
Aug 26, 2026220.09221.00217.24217.24217.24-1.15%361,195
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