NYSE : PAG
Penske Automotive Group, Inc. — Price history
Consumer Discretionary · Auto & Truck Dealerships · United States
Last price 212.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Penske Automotive Group, Inc. (PAG) closed at 212.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 212.4 | 212.6 | 211.97 | 212.12 | 405,015 | -0.10% |
| 2026-10-29 | 212.3 | 212.48 | 212.1 | 212.34 | 351,369 | +0.18% |
| 2026-10-28 | 212.48 | 212.48 | 211.88 | 211.95 | 645,104 | -0.09% |
| 2026-10-27 | 212.09 | 212.47 | 211.81 | 212.15 | 451,143 | +0.03% |
| 2026-10-26 | 212.33 | 212.7 | 212.09 | 212.09 | 381,934 | -0.11% |
| 2026-10-23 | 211.85 | 212.41 | 211.81 | 212.33 | 357,681 | +0.10% |
| 2026-10-22 | 212.18 | 212.39 | 211.87 | 212.11 | 667,480 | +0.03% |
| 2026-10-21 | 212.5 | 212.68 | 211.99 | 212.05 | 529,332 | -0.09% |
| 2026-10-20 | 211.87 | 212.605 | 211.87 | 212.25 | 581,763 | +0.12% |
| 2026-10-19 | 212 | 212.71 | 211.74 | 212 | 741,679 | -0.20% |
| 2026-10-16 | 212.09 | 213 | 211.87 | 212.42 | 1,092,313 | +0.20% |
| 2026-10-15 | 211 | 212.19 | 210.51 | 212 | 3,240,441 | +8.84% |
| 2026-10-14 | 194.92 | 196.32 | 193.79 | 194.79 | 437,970 | -0.45% |
| 2026-10-13 | 195 | 196.14 | 192.25 | 195.67 | 421,530 | +0.51% |
| 2026-10-12 | 196.12 | 197.138 | 192.39 | 194.67 | 550,956 | -0.76% |
| 2026-10-09 | 197.99 | 198.7 | 196 | 196.16 | 404,376 | -0.95% |
| 2026-10-08 | 194.23 | 198.49 | 193.73 | 198.05 | 546,813 | +1.97% |
| 2026-10-07 | 197.36 | 198.9 | 192.31 | 194.22 | 760,865 | -2.41% |
| 2026-10-06 | 199.32 | 200.27 | 198.74 | 199.01 | 304,361 | -0.79% |
| 2026-10-05 | 202.41 | 203.96 | 199.85 | 200.59 | 402,507 | -1.69% |
| 2026-10-02 | 204.04 | 204.88 | 203 | 204.03 | 450,590 | +0.59% |
| 2026-10-01 | 200.5 | 203.81 | 199.045 | 202.84 | 612,058 | +1.25% |
| 2026-09-30 | 202.7 | 203 | 200.3 | 200.34 | 725,363 | -0.71% |
| 2026-09-29 | 207.59 | 207.68 | 200.36 | 201.78 | 610,003 | -2.63% |
| 2026-09-28 | 209.71 | 210.985 | 207.22 | 207.22 | 459,431 | -1.14% |
| 2026-09-25 | 208 | 210.13 | 207.132 | 209.62 | 382,707 | +0.79% |
| 2026-09-24 | 210 | 211.93 | 207.835 | 207.97 | 372,296 | -0.81% |
| 2026-09-23 | 209.75 | 210.78 | 209.57 | 209.66 | 282,000 | -0.10% |
| 2026-09-22 | 214.19 | 215.51 | 209.58 | 209.86 | 267,474 | -1.08% |
| 2026-09-21 | 212.61 | 214.6 | 211.48 | 212.16 | 248,426 | -0.21% |
| 2026-09-18 | 213.53 | 214.01 | 211.29 | 212.61 | 746,900 | -1.00% |
| 2026-09-17 | 216.43 | 216.97 | 213.64 | 214.75 | 341,972 | +0.28% |
| 2026-09-16 | 216.68 | 216.68 | 213.62 | 214.15 | 493,228 | -0.91% |
| 2026-09-15 | 218.22 | 218.22 | 215.42 | 216.11 | 230,624 | -0.48% |
| 2026-09-14 | 216.74 | 218.229 | 216.54 | 217.15 | 343,705 | +0.57% |
| 2026-09-11 | 218.5 | 219.15 | 215.765 | 215.91 | 414,330 | -0.32% |
| 2026-09-10 | 218.2 | 218.2 | 216.09 | 216.61 | 325,867 | -0.78% |
| 2026-09-09 | 216.2 | 218.4 | 216 | 218.31 | 316,311 | +0.67% |
| 2026-09-08 | 218.28 | 219.255 | 216.71 | 216.86 | 469,686 | -1.32% |
| 2026-09-04 | 218.7 | 221.04 | 218.48 | 219.77 | 175,433 | +0.07% |
| 2026-09-03 | 219.34 | 220.6 | 217.724 | 219.62 | 175,439 | +0.72% |
| 2026-09-02 | 217.76 | 220.014 | 217.29 | 218.06 | 168,888 | +0.53% |
| 2026-09-01 | 215.89 | 217.97 | 215.375 | 216.92 | 270,595 | +0.15% |
| 2026-08-31 | 216.54 | 218.47 | 215.98 | 216.59 | 413,838 | -0.19% |
| 2026-08-28 | 218.99 | 219.44 | 216.915 | 217.01 | 258,214 | -0.39% |
| 2026-08-27 | 217 | 218.46 | 216.894 | 217.85 | 264,904 | +0.28% |
| 2026-08-26 | 220.09 | 221 | 217.24 | 217.24 | 361,195 | -1.15% |
| 2026-08-25 | 219 | 219.99 | 216.63 | 219.76 | 206,555 | +0.77% |
| 2026-08-24 | 216.91 | 218.87 | 216.66 | 218.07 | 279,734 | +0.55% |
| 2026-08-21 | 217.54 | 218.49 | 216.32 | 216.87 | 370,764 | +0.15% |
| 2026-08-20 | 217 | 219.76 | 216.135 | 216.55 | 258,940 | -0.60% |
| 2026-08-19 | 218.01 | 218.52 | 217 | 217.86 | 257,988 | +0.76% |
| 2026-08-18 | 218.97 | 219.71 | 216.18 | 216.21 | 362,222 | -0.80% |
| 2026-08-17 | 218.48 | 220.55 | 217.89 | 217.95 | 296,371 | -0.86% |
| 2026-08-14 | 218.28 | 220.485 | 217.53 | 219.85 | 316,578 | +1.21% |
| 2026-08-13 | 218.88 | 219.92 | 217.3 | 218.67 | 282,197 | +0.31% |
| 2026-08-12 | 216 | 218.9 | 216 | 218 | 359,997 | +0.62% |
| 2026-08-11 | 216.54 | 218.29 | 216.215 | 216.66 | 333,735 | +0.18% |
| 2026-08-10 | 215.5 | 216.79 | 215 | 216.27 | 347,841 | -0.06% |
| 2026-08-07 | 216 | 217.22 | 215.5 | 216.41 | 307,837 | +0.00% |
| 2026-08-06 | 216.35 | 216.97 | 215 | 216.4 | 376,406 | +0.30% |
| 2026-08-05 | 220.09 | 220.99 | 215.4 | 215.76 | 387,532 | -1.50% |
| 2026-08-04 | 218.82 | 219.61 | 216.32 | 219.05 | 318,535 | +0.71% |
| 2026-08-03 | 220.57 | 221.43 | 215.37 | 217.5 | 495,356 | +0.09% |
| 2026-07-31 | 219 | 220.22 | 215.173 | 217.31 | 673,521 | -1.50% |
| 2026-07-30 | 221.49 | 224.45 | 218.5 | 220.61 | 574,760 | -1.27% |
| 2026-07-29 | 222.9 | 227 | 220.04 | 223.44 | 820,085 | +1.56% |
| 2026-07-28 | 217.5 | 220.13 | 216 | 220.01 | 520,186 | +2.00% |
| 2026-07-27 | 218.5 | 219.59 | 215.42 | 215.7 | 499,292 | -0.76% |
| 2026-07-24 | 213.1 | 218.57 | 213.1 | 217.35 | 533,405 | +0.84% |
| 2026-07-23 | 211.92 | 216.02 | 211.92 | 215.54 | 859,873 | +0.45% |
| 2026-07-22 | 215 | 219.09 | 212.78 | 214.57 | 2,562,462 | +9.93% |
| 2026-07-21 | 195.77 | 195.98 | 193.19 | 195.19 | 266,613 | -0.16% |
| 2026-07-20 | 203.64 | 203.64 | 194.77 | 195.5 | 268,482 | -3.53% |
| 2026-07-17 | 203.03 | 206.74 | 201.21 | 202.66 | 303,655 | -1.02% |
| 2026-07-16 | 201.28 | 207.22 | 201.28 | 204.74 | 472,798 | +2.17% |
| 2026-07-15 | 193.02 | 201.505 | 191.23 | 200.4 | 344,611 | +3.54% |
| 2026-07-14 | 194.61 | 195.5 | 190.395 | 193.55 | 281,046 | +0.17% |
| 2026-07-13 | 195.55 | 195.847 | 192.44 | 193.22 | 298,520 | -0.54% |
| 2026-07-10 | 192.61 | 197.69 | 192.4 | 194.27 | 363,202 | +1.45% |
| 2026-07-09 | 184.9 | 191.72 | 183.68 | 191.49 | 324,275 | +4.91% |
| 2026-07-08 | 184.39 | 184.39 | 181.265 | 182.52 | 237,059 | -1.32% |
| 2026-07-07 | 183.19 | 185.66 | 182.48 | 184.97 | 211,548 | +0.85% |
| 2026-07-06 | 179.4 | 183.5 | 176.24 | 183.42 | 296,234 | +2.23% |
| 2026-07-02 | 178.43 | 179.86 | 174.5 | 179.42 | 269,674 | +1.32% |
| 2026-07-01 | 176.88 | 179.905 | 176.38 | 177.08 | 222,668 | -1.04% |
| 2026-06-30 | 179.56 | 179.64 | 176.7 | 178.95 | 297,195 | -0.62% |
| 2026-06-29 | 181.82 | 181.82 | 178.745 | 180.06 | 288,458 | -1.18% |
| 2026-06-26 | 183.62 | 185.37 | 180.435 | 182.21 | 286,062 | -0.89% |
| 2026-06-25 | 184.53 | 186.62 | 180.62 | 183.84 | 387,757 | +0.22% |
| 2026-06-24 | 178.07 | 183.8 | 177.78 | 183.44 | 498,510 | +3.81% |
| 2026-06-23 | 174.45 | 177.995 | 174.45 | 176.71 | 202,251 | +0.98% |
| 2026-06-22 | 174.94 | 177.96 | 174.6 | 175 | 227,026 | -0.11% |
| 2026-06-18 | 172.39 | 175.5 | 171.775 | 175.2 | 415,086 | +2.26% |
| 2026-06-17 | 179.54 | 180.605 | 171.14 | 171.33 | 366,769 | -5.22% |
| 2026-06-16 | 181.35 | 183.1 | 179.36 | 180.76 | 297,300 | +0.38% |
| 2026-06-15 | 182.09 | 184.93 | 180.055 | 180.07 | 247,442 | -0.49% |
| 2026-06-12 | 181.9 | 182.86 | 180.06 | 180.96 | 243,346 | -0.03% |
| 2026-06-11 | 179.37 | 181.16 | 176.8 | 181.02 | 260,008 | +1.59% |
| 2026-06-10 | 180.01 | 182.36 | 178.11 | 178.18 | 431,006 | -1.12% |
| 2026-06-09 | 174.44 | 180.25 | 174.44 | 180.2 | 352,448 | +4.47% |
| 2026-06-08 | 170.24 | 175.9 | 170.23 | 172.49 | 228,526 | +0.86% |
| 2026-06-05 | 171.14 | 172.82 | 169.33 | 171.02 | 239,209 | -0.34% |
| 2026-06-04 | 173.15 | 174.13 | 170.86 | 171.61 | 223,181 | -0.16% |
| 2026-06-03 | 171.85 | 173.885 | 170.61 | 171.88 | 279,992 | -0.28% |
| 2026-06-02 | 171.25 | 173.25 | 170.56 | 172.36 | 263,733 | +1.13% |
| 2026-06-01 | 166.56 | 171.425 | 166.01 | 170.44 | 332,781 | +1.83% |
| 2026-05-29 | 167.42 | 168.16 | 165.92 | 167.37 | 320,826 | -0.48% |
| 2026-05-28 | 169.01 | 171.286 | 165.892 | 168.17 | 245,975 | -0.50% |
| 2026-05-27 | 168.26 | 171.975 | 167.185 | 169.01 | 294,407 | +1.45% |
| 2026-05-26 | 164.47 | 168.2 | 164.155 | 166.59 | 216,360 | +2.01% |
| 2026-05-22 | 162.2 | 165.86 | 162.2 | 164.73 | 183,104 | +1.85% |
| 2026-05-21 | 157.41 | 162.44 | 155.015 | 161.73 | 248,147 | +1.73% |
| 2026-05-20 | 156.1 | 159.49 | 154.12 | 158.98 | 327,468 | +1.61% |
| 2026-05-19 | 158.66 | 160.57 | 155.38 | 156.46 | 347,137 | -2.06% |
| 2026-05-18 | 161.61 | 162.79 | 159.12 | 159.75 | 282,857 | -1.50% |
| 2026-05-15 | 168.63 | 170.071 | 162.12 | 162.18 | 343,684 | -4.07% |
| 2026-05-14 | 168.91 | 171.63 | 168.72 | 169.06 | 236,860 | +1.49% |
| 2026-05-13 | 168.34 | 169.62 | 166.16 | 166.58 | 237,310 | -1.45% |
| 2026-05-12 | 173.53 | 173.53 | 168.98 | 169.03 | 285,929 | -2.44% |