Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
155.94
-0.67 (-0.43%)
At close: Mar 9, 2026, 4:00 PM EDT
155.94
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026154.90156.40151.71155.94155.94-0.43%402,139
Mar 6, 2026154.97157.41152.92156.61156.61-0.67%278,635
Mar 5, 2026157.04160.07156.32157.66157.66-0.74%292,909
Mar 4, 2026157.69159.63156.95158.83158.831.22%354,435
Mar 3, 2026152.84157.10150.77156.92156.920.11%306,518
Mar 2, 2026155.16157.24153.69156.75156.75-0.49%313,851
Feb 27, 2026157.00158.26155.15157.52157.52-0.11%206,408
Feb 26, 2026160.47162.21157.58157.70157.70-1.12%252,393
Feb 25, 2026159.97160.23156.72159.49159.49-1.43%270,029
Feb 24, 2026163.21166.05161.26161.81160.41-0.83%245,649
Feb 23, 2026167.82167.82162.12163.16161.75-2.47%282,798
Feb 20, 2026165.66171.09163.98167.30165.850.98%289,975
Feb 19, 2026167.42168.32165.48165.67164.24-1.49%319,940
Feb 18, 2026164.57170.35163.78168.18166.721.55%404,838
Feb 17, 2026171.71176.06165.04165.61164.18-3.35%415,642
Feb 13, 2026177.09179.34171.24171.35169.87-3.32%503,100
Feb 12, 2026174.25178.93172.71177.24175.712.32%468,632
Feb 11, 2026164.40176.15163.33173.22171.725.36%488,985
Feb 10, 2026166.25168.24164.40164.40162.98-1.27%445,912
Feb 9, 2026167.66167.78165.15166.51165.07-0.10%321,879
Feb 6, 2026162.82167.27162.82166.68165.242.95%192,693
Feb 5, 2026165.42165.42161.13161.90160.50-2.12%248,697
Feb 4, 2026160.45165.63159.29165.41163.984.17%302,208
Feb 3, 2026157.09161.48157.02158.79157.420.80%231,542
Feb 2, 2026156.29158.22155.74157.53156.170.47%236,371
Jan 30, 2026156.91157.00154.39156.79155.430.08%280,379
Jan 29, 2026156.63157.80154.05156.67155.31-1.72%401,861
Jan 28, 2026160.86161.40158.95159.41158.03-0.62%273,726
Jan 27, 2026159.95162.89157.75160.40159.010.06%152,194
Jan 26, 2026160.30162.22158.88160.31158.920.60%241,144
Jan 23, 2026163.40163.40158.14159.36157.98-2.42%216,296
Jan 22, 2026168.20169.43162.80163.31161.90-2.38%311,320
Jan 21, 2026164.07168.04164.07167.29165.842.62%253,044
Jan 20, 2026161.64163.23161.19163.02161.61-0.57%211,568
Jan 16, 2026164.11165.92162.92163.96162.54-0.26%151,529
Jan 15, 2026163.32165.19162.11164.39162.970.58%195,991
Jan 14, 2026164.47165.77162.80163.44162.03-0.78%175,869
Jan 13, 2026165.00165.50161.18164.72163.29-0.08%239,276
Jan 12, 2026164.94167.86163.62164.86163.43-0.33%251,366
Jan 9, 2026164.40165.62161.90165.40163.970.36%281,217
Jan 8, 2026160.40166.08160.40164.80163.371.91%220,204
Jan 7, 2026162.00163.99160.51161.71160.31-0.39%163,052
Jan 6, 2026159.30162.58158.66162.34160.940.96%229,045
Jan 5, 2026157.26162.21157.16160.79159.401.66%307,087
Jan 2, 2026159.01159.01155.50158.16156.79-0.08%390,065
Dec 31, 2025163.02163.02157.64158.29156.92-2.91%416,561
Dec 30, 2025163.61164.80162.58163.03161.62-0.88%240,261
Dec 29, 2025165.79165.79163.49164.48163.06-0.68%201,691
Dec 26, 2025165.87166.24164.65165.60164.17-0.41%148,952
Dec 24, 2025164.77166.60164.77166.29164.850.70%98,809
Dec 23, 2025165.71166.26163.03165.14163.71-0.25%195,132
Dec 22, 2025165.85167.25165.10165.56164.13-0.42%240,262
Dec 19, 2025165.59167.33164.72166.25164.810.02%338,110
Dec 18, 2025167.43170.19165.88166.21164.77-0.98%215,796
Dec 17, 2025167.00169.13166.81167.85166.40-0.08%269,908
Dec 16, 2025167.63169.22166.68167.98166.530.04%265,968
Dec 15, 2025168.92169.05165.64167.92166.470.18%298,135
Dec 12, 2025171.03171.27166.36167.62166.17-1.58%257,339
Dec 11, 2025170.05172.11168.18170.31168.840.15%256,319
Dec 10, 2025166.01170.69166.01170.05168.582.77%317,431
Dec 9, 2025164.08166.44163.93165.47164.040.78%222,171
Dec 8, 2025165.16166.40163.75164.19162.77-0.45%181,239
Dec 5, 2025162.64165.13162.64164.93163.500.80%211,015
Dec 4, 2025162.94164.70162.09163.62162.200.28%192,225
Dec 3, 2025161.75164.01160.88163.17161.761.44%188,925
Dec 2, 2025162.61162.81160.80160.86159.47-0.62%168,147
Dec 1, 2025160.37163.10160.20161.87160.470.09%251,561
Nov 28, 2025162.00163.05161.14161.72160.32-0.25%96,485
Nov 26, 2025162.16163.78161.74162.12160.72-0.64%154,102
Nov 25, 2025159.66164.44155.10163.16161.753.16%225,480
Nov 24, 2025160.23160.69157.99158.16156.79-1.54%265,760
Nov 21, 2025156.98162.05156.98160.63159.243.07%317,744
Nov 20, 2025159.05160.00155.78155.84154.49-0.88%286,016
Nov 19, 2025156.96158.50156.34157.22155.860.49%187,815
Nov 18, 2025154.52157.59154.52156.45155.100.45%219,525
Nov 17, 2025158.31159.11155.39155.75154.40-2.10%185,743
Nov 14, 2025158.01159.57157.38159.09157.71-0.45%203,759
Nov 13, 2025160.52162.82159.38159.81157.06-0.58%238,245
Nov 12, 2025159.75162.50158.66160.74157.971.81%267,514
Nov 11, 2025159.70159.70157.25157.89155.17-0.58%169,548
Nov 10, 2025158.75159.31156.28158.81156.080.11%251,760
Nov 7, 2025155.18158.84155.18158.64155.912.44%364,861
Nov 6, 2025156.00157.74154.40154.86152.19-1.84%277,752
Nov 5, 2025156.24159.03156.00157.76155.040.71%270,137
Nov 4, 2025158.50159.13156.51156.65153.95-1.46%436,745
Nov 3, 2025158.60159.65157.70158.97156.23-0.69%273,022
Oct 31, 2025160.18162.27159.85160.07157.31-0.60%335,655
Oct 30, 2025159.69164.82159.08161.04158.270.15%342,837
Oct 29, 2025154.86165.21152.17160.80158.03-1.37%508,198
Oct 28, 2025164.90165.21162.19163.04160.23-1.82%405,023
Oct 27, 2025164.61166.67164.61166.07163.210.79%268,112
Oct 24, 2025167.83167.83164.76164.77161.93-0.64%265,525
Oct 23, 2025168.96170.21163.57165.83162.98-2.38%470,974
Oct 22, 2025171.47172.19169.11169.88166.96-0.82%280,856
Oct 21, 2025169.60171.75169.58171.28168.331.08%192,863
Oct 20, 2025169.90171.30168.28169.45166.53-0.07%160,906
Oct 17, 2025170.07171.43168.74169.57166.650.20%213,286
Oct 16, 2025172.71172.71169.00169.23166.32-1.04%367,992
Oct 15, 2025173.33173.98170.90171.01168.07-1.68%258,914
Oct 14, 2025168.65176.68167.39173.94170.953.26%318,233