Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
161.55
+1.41 (0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.20162.90158.25161.55161.550.88%525,562
Apr 27, 2026160.48162.89159.96160.14160.14-0.17%289,833
Apr 24, 2026160.00161.26158.79160.42160.420.26%229,339
Apr 23, 2026160.35161.75158.77160.00160.000.33%236,103
Apr 22, 2026161.47161.67158.36159.47159.47-0.77%240,305
Apr 21, 2026163.64164.56159.35160.70160.70-1.30%276,510
Apr 20, 2026161.30163.86160.26162.82162.820.93%281,104
Apr 17, 2026157.65163.76156.76161.32161.323.40%336,660
Apr 16, 2026156.00156.92153.70156.02156.020.57%231,554
Apr 15, 2026156.68157.07155.05155.13155.13-1.36%228,224
Apr 14, 2026156.32157.65154.02157.27157.270.30%260,127
Apr 13, 2026155.44157.22153.44156.80156.800.44%216,698
Apr 10, 2026155.65156.93154.83156.12156.120.63%172,336
Apr 9, 2026151.90155.92149.47155.15155.151.23%218,010
Apr 8, 2026151.86155.00151.86153.26153.263.44%258,208
Apr 7, 2026148.06148.95147.28148.17148.17-0.36%271,606
Apr 6, 2026148.60149.19146.17148.71148.71-0.42%136,191
Apr 2, 2026148.59150.81146.67149.34149.340.12%153,609
Apr 1, 2026148.84149.81148.03149.16149.16-0.24%214,484
Mar 31, 2026149.86151.91147.63149.52149.521.04%229,716
Mar 30, 2026149.66149.66147.04147.98147.98-0.29%259,782
Mar 27, 2026148.45150.30146.95148.41148.41-0.32%262,103
Mar 26, 2026147.57149.86147.13148.89148.890.53%182,431
Mar 25, 2026147.45148.64144.76148.11148.111.33%195,916
Mar 24, 2026144.61147.80144.55146.17146.170.43%261,954
Mar 23, 2026144.23147.67142.60145.54145.543.51%278,777
Mar 20, 2026143.18143.96140.12140.60140.60-2.57%1,463,006
Mar 19, 2026142.78146.07141.98144.31144.310.73%339,932
Mar 18, 2026144.40145.47143.01143.27143.27-1.36%274,448
Mar 17, 2026145.70146.52144.15145.24145.240.74%238,558
Mar 16, 2026146.70148.11143.47144.18144.18-1.20%259,256
Mar 13, 2026148.61148.61145.66145.93145.93-0.86%230,038
Mar 12, 2026148.61150.45146.94147.19147.19-2.11%298,771
Mar 11, 2026151.75153.23149.21150.36150.36-0.89%263,279
Mar 10, 2026156.49156.80151.42151.71151.71-2.71%330,484
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