Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
212.15
+0.06 (0.03%)
At close: Oct 27, 2026, 4:00 PM EDT
212.15
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:10 PM EDT
Penske Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 212.09 | 212.47 | 211.81 | 212.15 | 212.15 | 0.03% | 451,139 |
| Oct 26, 2026 | 212.33 | 212.70 | 212.09 | 212.09 | 212.09 | -0.11% | 381,934 |
| Oct 23, 2026 | 211.85 | 212.41 | 211.81 | 212.33 | 212.33 | 0.10% | 357,681 |
| Oct 22, 2026 | 212.18 | 212.39 | 211.87 | 212.11 | 212.11 | 0.03% | 667,480 |
| Oct 21, 2026 | 212.50 | 212.68 | 211.99 | 212.05 | 212.05 | -0.09% | 529,332 |
| Oct 20, 2026 | 211.87 | 212.61 | 211.87 | 212.25 | 212.25 | 0.12% | 581,763 |
| Oct 19, 2026 | 212.00 | 212.71 | 211.74 | 212.00 | 212.00 | -0.20% | 741,679 |
| Oct 16, 2026 | 212.09 | 213.00 | 211.87 | 212.42 | 212.42 | 0.20% | 1,092,313 |
| Oct 15, 2026 | 211.00 | 212.19 | 210.51 | 212.00 | 212.00 | 8.84% | 3,240,441 |
| Oct 14, 2026 | 194.92 | 196.32 | 193.79 | 194.79 | 194.79 | -0.45% | 437,970 |
| Oct 13, 2026 | 195.00 | 196.14 | 192.25 | 195.67 | 195.67 | 0.51% | 421,530 |
| Oct 12, 2026 | 196.12 | 197.14 | 192.39 | 194.67 | 194.67 | -0.76% | 550,956 |
| Oct 9, 2026 | 197.99 | 198.70 | 196.00 | 196.16 | 196.16 | -0.95% | 404,376 |
| Oct 8, 2026 | 194.23 | 198.49 | 193.73 | 198.05 | 198.05 | 1.97% | 546,813 |
| Oct 7, 2026 | 197.36 | 198.90 | 192.31 | 194.22 | 194.22 | -2.41% | 760,865 |
| Oct 6, 2026 | 199.32 | 200.27 | 198.74 | 199.01 | 199.01 | -0.79% | 304,361 |
| Oct 5, 2026 | 202.41 | 203.96 | 199.85 | 200.59 | 200.59 | -1.69% | 402,507 |
| Oct 2, 2026 | 204.04 | 204.88 | 203.00 | 204.03 | 204.03 | 0.59% | 450,590 |
| Oct 1, 2026 | 200.50 | 203.81 | 199.05 | 202.84 | 202.84 | 1.25% | 612,058 |
| Sep 30, 2026 | 202.70 | 203.00 | 200.30 | 200.34 | 200.34 | -0.71% | 725,363 |
| Sep 29, 2026 | 207.59 | 207.68 | 200.36 | 201.78 | 201.78 | -2.63% | 610,003 |
| Sep 28, 2026 | 209.71 | 210.99 | 207.22 | 207.22 | 207.22 | -1.14% | 459,431 |
| Sep 25, 2026 | 208.00 | 210.13 | 207.13 | 209.62 | 209.62 | 0.79% | 382,707 |
| Sep 24, 2026 | 210.00 | 211.93 | 207.84 | 207.97 | 207.97 | -0.81% | 372,296 |
| Sep 23, 2026 | 209.75 | 210.78 | 209.57 | 209.66 | 209.66 | -0.10% | 282,000 |
| Sep 22, 2026 | 214.19 | 215.51 | 209.58 | 209.86 | 209.86 | -1.08% | 267,474 |
| Sep 21, 2026 | 212.61 | 214.60 | 211.48 | 212.16 | 212.16 | -0.21% | 248,426 |
| Sep 18, 2026 | 213.53 | 214.01 | 211.29 | 212.61 | 212.61 | -1.00% | 746,900 |
| Sep 17, 2026 | 216.43 | 216.97 | 213.64 | 214.75 | 214.75 | 0.28% | 341,972 |
| Sep 16, 2026 | 216.68 | 216.68 | 213.62 | 214.15 | 214.15 | -0.91% | 493,228 |
| Sep 15, 2026 | 218.22 | 218.22 | 215.42 | 216.11 | 216.11 | -0.48% | 230,624 |
| Sep 14, 2026 | 216.74 | 218.23 | 216.54 | 217.15 | 217.15 | 0.57% | 343,705 |
| Sep 11, 2026 | 218.50 | 219.15 | 215.77 | 215.91 | 215.91 | -0.32% | 414,330 |
| Sep 10, 2026 | 218.20 | 218.20 | 216.09 | 216.61 | 216.61 | -0.78% | 325,867 |
| Sep 9, 2026 | 216.20 | 218.40 | 216.00 | 218.31 | 218.31 | 0.67% | 316,311 |
| Sep 8, 2026 | 218.28 | 219.26 | 216.71 | 216.86 | 216.86 | -1.32% | 469,686 |
| Sep 4, 2026 | 218.70 | 221.04 | 218.48 | 219.77 | 219.77 | 0.07% | 175,433 |
| Sep 3, 2026 | 219.34 | 220.60 | 217.72 | 219.62 | 219.62 | 0.72% | 175,439 |
| Sep 2, 2026 | 217.76 | 220.01 | 217.29 | 218.06 | 218.06 | 0.53% | 168,888 |
| Sep 1, 2026 | 215.89 | 217.97 | 215.38 | 216.92 | 216.92 | 0.15% | 270,595 |
| Aug 31, 2026 | 216.54 | 218.47 | 215.98 | 216.59 | 216.59 | -0.19% | 413,838 |
| Aug 28, 2026 | 218.99 | 219.44 | 216.92 | 217.01 | 217.01 | -0.39% | 258,215 |
| Aug 27, 2026 | 217.00 | 218.46 | 216.89 | 217.85 | 217.85 | 0.28% | 264,904 |
| Aug 26, 2026 | 220.09 | 221.00 | 217.24 | 217.24 | 217.24 | -1.15% | 361,195 |
| Aug 25, 2026 | 219.00 | 219.99 | 216.63 | 219.76 | 219.76 | 0.77% | 206,555 |
| Aug 24, 2026 | 216.91 | 218.87 | 216.66 | 218.07 | 218.07 | 0.55% | 279,734 |
| Aug 21, 2026 | 217.54 | 218.49 | 216.32 | 216.87 | 216.87 | 0.15% | 370,764 |
| Aug 20, 2026 | 217.00 | 219.76 | 216.14 | 216.55 | 216.55 | -0.60% | 258,941 |
| Aug 19, 2026 | 218.01 | 218.52 | 217.00 | 217.86 | 217.86 | 0.76% | 257,988 |
| Aug 18, 2026 | 218.97 | 219.71 | 216.18 | 216.21 | 216.21 | -0.80% | 362,222 |