Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
164.93
+1.31 (0.80%)
At close: Dec 5, 2025, 4:00 PM EST
163.94
-0.99 (-0.60%)
After-hours: Dec 5, 2025, 7:38 PM EST

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.64165.13162.64164.93164.930.80%186,557
Dec 4, 2025162.94164.70162.09163.62163.620.28%192,225
Dec 3, 2025161.75164.01160.88163.17163.171.44%188,925
Dec 2, 2025162.61162.81160.80160.86160.86-0.62%168,147
Dec 1, 2025160.37163.10160.20161.87161.870.09%251,561
Nov 28, 2025162.00163.05161.14161.72161.72-0.25%96,485
Nov 26, 2025162.16163.78161.74162.12162.12-0.64%154,102
Nov 25, 2025159.66164.44155.10163.16163.163.16%225,480
Nov 24, 2025160.23160.69157.99158.16158.16-1.54%265,760
Nov 21, 2025156.98162.05156.98160.63160.633.07%317,744
Nov 20, 2025159.05160.00155.78155.84155.84-0.88%286,016
Nov 19, 2025156.96158.50156.34157.22157.220.49%187,815
Nov 18, 2025154.52157.59154.52156.45156.450.45%219,525
Nov 17, 2025158.31159.11155.39155.75155.75-2.10%185,743
Nov 14, 2025158.01159.57157.38159.09159.09-0.45%203,759
Nov 13, 2025160.52162.82159.38159.81158.43-0.58%238,245
Nov 12, 2025159.75162.50158.66160.74159.351.81%267,514
Nov 11, 2025159.70159.70157.25157.89156.53-0.58%169,548
Nov 10, 2025158.75159.31156.28158.81157.440.11%251,760
Nov 7, 2025155.18158.84155.18158.64157.272.44%364,861
Nov 6, 2025156.00157.74154.40154.86153.52-1.84%277,752
Nov 5, 2025156.24159.03156.00157.76156.400.71%270,137
Nov 4, 2025158.50159.13156.51156.65155.30-1.46%436,745
Nov 3, 2025158.60159.65157.70158.97157.60-0.69%273,022
Oct 31, 2025160.18162.27159.85160.07158.69-0.60%335,655
Oct 30, 2025159.69164.82159.08161.04159.650.15%342,837
Oct 29, 2025154.86165.21152.17160.80159.41-1.37%508,198
Oct 28, 2025164.90165.21162.19163.04161.63-1.82%405,023
Oct 27, 2025164.61166.67164.61166.07164.640.79%268,112
Oct 24, 2025167.83167.83164.76164.77163.35-0.64%265,525
Oct 23, 2025168.96170.21163.57165.83164.40-2.38%470,974
Oct 22, 2025171.47172.19169.11169.88168.41-0.82%280,856
Oct 21, 2025169.60171.75169.58171.28169.801.08%192,863
Oct 20, 2025169.90171.30168.28169.45167.99-0.07%160,906
Oct 17, 2025170.07171.43168.74169.57168.110.20%213,286
Oct 16, 2025172.71172.71169.00169.23167.77-1.04%367,992
Oct 15, 2025173.33173.98170.90171.01169.53-1.68%258,914
Oct 14, 2025168.65176.68167.39173.94172.443.26%318,233
Oct 13, 2025166.93169.30166.87168.45167.001.69%240,958
Oct 10, 2025167.91169.75165.31165.65164.22-1.14%249,372
Oct 9, 2025168.64169.02166.60167.56166.11-0.49%177,870
Oct 8, 2025170.57171.03168.26168.39166.94-0.75%177,871
Oct 7, 2025170.93171.25168.52169.66168.19-0.80%274,058
Oct 6, 2025173.49173.59170.15171.03169.55-1.87%251,225
Oct 3, 2025175.45176.60173.70174.29172.78-0.31%199,716
Oct 2, 2025175.66177.08174.02174.83173.32-1.05%178,988
Oct 1, 2025173.39177.26172.82176.69175.161.60%221,161
Sep 30, 2025172.12174.56171.34173.91172.410.73%430,111
Sep 29, 2025173.10173.10170.09172.65171.160.53%214,878
Sep 26, 2025171.68173.25171.09171.74170.260.52%190,644