Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
182.21
-1.63 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
182.10
-0.11 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Penske Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 169.90 | 171.19 | 164.46 | 164.91 | 163.49 | -2.90% | 247,028 |
| May 1, 2026 | 171.80 | 172.29 | 166.70 | 169.84 | 168.38 | -0.98% | 386,715 |
| Apr 30, 2026 | 171.35 | 173.86 | 167.39 | 171.52 | 170.04 | -0.08% | 443,141 |
| Apr 29, 2026 | 167.75 | 181.56 | 167.75 | 171.66 | 170.18 | 6.26% | 699,415 |
| Apr 28, 2026 | 161.20 | 162.90 | 158.25 | 161.55 | 160.16 | 0.88% | 525,562 |
| Apr 27, 2026 | 160.48 | 162.89 | 159.96 | 160.14 | 158.76 | -0.17% | 289,934 |
| Apr 24, 2026 | 160.00 | 161.26 | 158.79 | 160.42 | 159.04 | 0.26% | 232,973 |
| Apr 23, 2026 | 160.35 | 161.75 | 158.77 | 160.00 | 158.62 | 0.33% | 236,103 |
| Apr 22, 2026 | 161.47 | 161.67 | 158.36 | 159.47 | 158.10 | -0.77% | 240,305 |
| Apr 21, 2026 | 163.64 | 164.56 | 159.35 | 160.70 | 159.31 | -1.30% | 276,510 |
| Apr 20, 2026 | 161.30 | 163.86 | 160.26 | 162.82 | 161.42 | 0.93% | 281,104 |
| Apr 17, 2026 | 157.65 | 163.76 | 156.76 | 161.32 | 159.93 | 3.40% | 336,761 |
| Apr 16, 2026 | 156.00 | 156.92 | 153.70 | 156.02 | 154.68 | 0.57% | 231,554 |
| Apr 15, 2026 | 156.68 | 157.07 | 155.05 | 155.13 | 153.79 | -1.36% | 228,226 |
| Apr 14, 2026 | 156.32 | 157.65 | 154.02 | 157.27 | 155.91 | 0.30% | 260,668 |
| Apr 13, 2026 | 155.44 | 157.22 | 153.44 | 156.80 | 155.45 | 0.44% | 216,744 |
| Apr 10, 2026 | 155.65 | 156.93 | 154.83 | 156.12 | 154.77 | 0.63% | 172,336 |
| Apr 9, 2026 | 151.90 | 155.92 | 149.47 | 155.15 | 153.81 | 1.23% | 218,081 |
| Apr 8, 2026 | 151.86 | 155.00 | 151.86 | 153.26 | 151.94 | 3.44% | 258,209 |
| Apr 7, 2026 | 148.06 | 148.95 | 147.28 | 148.17 | 146.89 | -0.36% | 271,649 |
| Apr 6, 2026 | 148.60 | 149.19 | 146.17 | 148.71 | 147.43 | -0.42% | 136,191 |
| Apr 2, 2026 | 148.59 | 150.81 | 146.67 | 149.34 | 148.05 | 0.12% | 153,609 |
| Apr 1, 2026 | 148.84 | 149.81 | 148.03 | 149.16 | 147.87 | -0.24% | 214,484 |
| Mar 31, 2026 | 149.86 | 151.91 | 147.63 | 149.52 | 148.23 | 1.04% | 229,716 |
| Mar 30, 2026 | 149.66 | 149.66 | 147.04 | 147.98 | 146.70 | -0.29% | 259,820 |
| Mar 27, 2026 | 148.45 | 150.30 | 146.95 | 148.41 | 147.13 | -0.32% | 262,103 |
| Mar 26, 2026 | 147.57 | 149.86 | 147.13 | 148.89 | 147.61 | 0.53% | 182,433 |
| Mar 25, 2026 | 147.45 | 148.64 | 144.76 | 148.11 | 146.83 | 1.33% | 195,916 |
| Mar 24, 2026 | 144.61 | 147.80 | 144.55 | 146.17 | 144.91 | 0.43% | 261,955 |
| Mar 23, 2026 | 144.23 | 147.67 | 142.60 | 145.54 | 144.29 | 3.51% | 278,777 |
| Mar 20, 2026 | 143.18 | 143.96 | 140.12 | 140.60 | 139.39 | -2.57% | 1,471,815 |
| Mar 19, 2026 | 142.78 | 146.07 | 141.98 | 144.31 | 143.07 | 0.73% | 344,264 |
| Mar 18, 2026 | 144.40 | 145.47 | 143.01 | 143.27 | 142.03 | -1.36% | 274,458 |
| Mar 17, 2026 | 145.70 | 146.52 | 144.15 | 145.24 | 143.99 | 0.74% | 238,558 |
| Mar 16, 2026 | 146.70 | 148.11 | 143.47 | 144.18 | 142.94 | -1.20% | 259,374 |
| Mar 13, 2026 | 148.61 | 148.61 | 145.66 | 145.93 | 144.67 | -0.86% | 230,038 |
| Mar 12, 2026 | 148.61 | 150.45 | 146.94 | 147.19 | 145.92 | -2.11% | 298,771 |
| Mar 11, 2026 | 151.75 | 153.23 | 149.21 | 150.36 | 149.06 | -0.89% | 263,302 |
| Mar 10, 2026 | 156.49 | 156.80 | 151.42 | 151.71 | 150.40 | -2.71% | 330,515 |
| Mar 9, 2026 | 154.90 | 156.40 | 151.71 | 155.94 | 154.60 | -0.43% | 402,158 |
| Mar 6, 2026 | 154.97 | 157.41 | 152.92 | 156.61 | 155.26 | -0.67% | 278,635 |
| Mar 5, 2026 | 157.04 | 160.07 | 156.32 | 157.66 | 156.30 | -0.74% | 292,911 |
| Mar 4, 2026 | 157.69 | 159.63 | 156.95 | 158.83 | 157.46 | 1.22% | 354,507 |
| Mar 3, 2026 | 152.84 | 157.10 | 150.77 | 156.92 | 155.57 | 0.11% | 306,518 |
| Mar 2, 2026 | 155.16 | 157.24 | 153.69 | 156.75 | 155.40 | -0.49% | 313,851 |
| Feb 27, 2026 | 157.00 | 158.26 | 155.15 | 157.52 | 156.16 | -0.11% | 221,922 |
| Feb 26, 2026 | 160.47 | 162.21 | 157.58 | 157.70 | 156.34 | -1.12% | 252,700 |
| Feb 25, 2026 | 159.97 | 160.23 | 156.72 | 159.49 | 158.12 | -0.57% | 274,765 |
| Feb 24, 2026 | 163.21 | 166.05 | 161.26 | 161.81 | 159.03 | -0.83% | 245,802 |
| Feb 23, 2026 | 167.82 | 167.82 | 162.12 | 163.16 | 160.35 | -2.47% | 282,798 |
| Feb 20, 2026 | 165.66 | 171.09 | 163.98 | 167.30 | 164.42 | 0.98% | 289,975 |
| Feb 19, 2026 | 167.42 | 168.32 | 165.48 | 165.67 | 162.82 | -1.49% | 319,940 |
| Feb 18, 2026 | 164.57 | 170.35 | 163.78 | 168.18 | 165.29 | 1.55% | 404,838 |
| Feb 17, 2026 | 171.71 | 176.06 | 165.04 | 165.61 | 162.76 | -3.35% | 415,642 |
| Feb 13, 2026 | 177.09 | 179.34 | 171.24 | 171.35 | 168.40 | -3.32% | 503,100 |
| Feb 12, 2026 | 174.25 | 178.93 | 172.71 | 177.24 | 174.19 | 2.32% | 468,632 |
| Feb 11, 2026 | 164.40 | 176.15 | 163.33 | 173.22 | 170.24 | 5.36% | 488,985 |
| Feb 10, 2026 | 166.25 | 168.24 | 164.40 | 164.40 | 161.57 | -1.27% | 445,912 |
| Feb 9, 2026 | 167.66 | 167.78 | 165.15 | 166.51 | 163.65 | -0.10% | 321,879 |
| Feb 6, 2026 | 162.82 | 167.27 | 162.82 | 166.68 | 163.81 | 2.95% | 192,693 |
| Feb 5, 2026 | 165.42 | 165.42 | 161.13 | 161.90 | 159.12 | -2.12% | 248,697 |
| Feb 4, 2026 | 160.45 | 165.63 | 159.29 | 165.41 | 162.57 | 4.17% | 302,208 |
| Feb 3, 2026 | 157.09 | 161.48 | 157.02 | 158.79 | 156.06 | 0.80% | 231,542 |