Skip to main content
Penske Automotive Group, Inc. (PAG)
NYSE: PAG · Real-Time Price · USD
180.35
-1.39 (-0.76%)
Aug 15, 2025, 4:00 PM - Market closed

Penske Automotive Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025181.59182.92179.80180.35180.35-1.48%199,659
Aug 14, 2025184.32184.32181.80183.06181.73-1.49%163,270
Aug 13, 2025181.66186.55180.84185.82184.472.69%251,202
Aug 12, 2025177.23181.16175.81180.96179.652.77%185,761
Aug 11, 2025175.26176.33174.29176.09174.810.72%133,801
Aug 8, 2025176.42177.51174.35174.83173.56-0.15%127,874
Aug 7, 2025179.24179.68175.10175.10173.83-1.71%215,888
Aug 6, 2025177.49180.10176.53178.14176.850.69%200,418
Aug 5, 2025172.22178.67169.90176.92175.645.06%361,661
Aug 4, 2025169.03170.13167.65168.40167.180.08%328,200
Aug 1, 2025166.62168.50164.92168.26167.040.51%267,673
Jul 31, 2025165.18169.39165.18167.41166.190.36%369,540
Jul 30, 2025168.67171.03165.72166.81165.60-0.71%334,242
Jul 29, 2025170.13170.33166.13168.01166.79-1.32%353,020
Jul 28, 2025175.14175.17170.25170.25169.01-2.73%232,404
Jul 25, 2025172.41175.25170.42175.02173.752.47%218,915
Jul 24, 2025172.85173.56169.35170.80169.56-1.43%248,227
Jul 23, 2025171.51174.57170.60173.28172.021.32%291,960
Jul 22, 2025167.63171.53166.46171.03169.792.77%299,557
Jul 21, 2025165.10167.87165.10166.42165.210.84%237,447
Jul 18, 2025165.72166.37163.20165.03163.830.55%267,633
Jul 17, 2025173.15174.01163.47164.12162.93-6.41%389,522
Jul 16, 2025177.23177.90175.05175.36174.09-0.83%168,733
Jul 15, 2025182.66183.14176.75176.82175.54-3.39%206,387
Jul 14, 2025182.78183.81181.41183.02181.69-0.03%120,643
Jul 11, 2025182.81183.23181.18183.07181.74-0.57%140,152
Jul 10, 2025181.65186.33181.48184.12182.781.40%235,977
Jul 9, 2025181.06181.62179.46181.57180.250.94%158,451
Jul 8, 2025181.53181.93179.46179.88178.57-0.57%232,903
Jul 7, 2025180.70182.77179.11180.92179.61-0.90%245,888
Jul 3, 2025182.80182.81180.95182.56181.230.04%91,800
Jul 2, 2025178.53183.03176.82182.49181.162.63%246,617
Jul 1, 2025170.59178.97169.56177.81176.523.49%229,190
Jun 30, 2025173.14174.30170.73171.81170.56-0.89%279,470
Jun 27, 2025173.72175.44172.61173.36172.100.03%291,495
Jun 26, 2025174.70174.82172.55173.31172.05-0.61%184,172
Jun 25, 2025177.42177.42174.18174.37173.10-1.80%222,437
Jun 24, 2025175.70179.72174.70177.56176.271.29%357,615
Jun 23, 2025172.18175.76171.95175.30174.031.05%340,587
Jun 20, 2025172.12174.37170.42173.47172.211.81%483,258
Jun 18, 2025168.99171.25168.46170.39169.150.65%318,667
Jun 17, 2025169.54170.28168.58169.29168.06-1.01%288,205
Jun 16, 2025168.97172.49167.10171.01169.773.32%361,966
Jun 13, 2025165.85167.14164.56165.51164.31-0.95%312,720
Jun 12, 2025166.47168.40165.03167.10165.89-0.78%267,844
Jun 11, 2025170.41171.15167.58168.42167.20-0.93%379,856
Jun 10, 2025168.46170.81166.46170.00168.771.75%253,335
Jun 9, 2025165.33167.46163.22167.08165.871.40%223,942
Jun 6, 2025164.26165.00162.78164.78163.581.30%293,232
Jun 5, 2025162.28163.78161.62162.67161.490.12%156,456