Penske Automotive Group, Inc. PAG
NYSE · United States · Retail Trade
$200.72+0.29 (+0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $200.34 | -0.71% | $202.70 | $203.00 | $200.30 | 725.40K |
| 2026-09-29 | $201.78 | -2.63% | $207.59 | $207.68 | $200.36 | 610.00K |
| 2026-09-28 | $207.22 | -1.14% | $209.71 | $210.99 | $207.22 | 459.60K |
| 2026-09-25 | $209.62 | +0.79% | $208.00 | $210.13 | $207.13 | 383.10K |
| 2026-09-24 | $207.97 | -0.81% | $210.00 | $211.93 | $207.84 | 372.30K |
| 2026-09-23 | $209.66 | -0.10% | $209.75 | $210.78 | $209.57 | 282.00K |
| 2026-09-22 | $209.86 | -1.08% | $214.19 | $215.51 | $209.58 | 267.50K |
| 2026-09-21 | $212.16 | -0.21% | $212.61 | $214.60 | $211.48 | 248.40K |
| 2026-09-18 | $212.61 | -1.00% | $213.53 | $214.01 | $211.29 | 781.00K |
| 2026-09-17 | $214.75 | +0.28% | $216.43 | $216.97 | $213.64 | 342.30K |
| 2026-09-16 | $214.15 | -0.91% | $216.68 | $216.68 | $213.62 | 495.30K |
| 2026-09-15 | $216.11 | -0.48% | $218.22 | $218.22 | $215.42 | 234.20K |
| 2026-09-14 | $217.15 | +0.57% | $216.74 | $218.23 | $216.54 | 343.70K |
| 2026-09-11 | $215.91 | -0.32% | $218.50 | $219.15 | $215.77 | 414.30K |
| 2026-09-10 | $216.61 | -0.78% | $218.20 | $218.20 | $216.09 | 325.90K |
| 2026-09-09 | $218.31 | +0.67% | $216.20 | $218.40 | $216.00 | 316.30K |
| 2026-09-08 | $216.86 | -1.32% | $218.28 | $219.26 | $216.71 | 469.70K |
| 2026-09-04 | $219.77 | +0.07% | $218.70 | $221.04 | $218.48 | 175.40K |
| 2026-09-03 | $219.62 | +0.72% | $219.34 | $220.60 | $217.72 | 176.90K |
| 2026-09-02 | $218.06 | +0.53% | $217.76 | $220.01 | $217.29 | 168.90K |
| 2026-09-01 | $216.92 | +0.15% | $215.89 | $217.97 | $215.38 | 271.80K |
| 2026-08-31 | $216.59 | -0.19% | $216.54 | $218.47 | $215.98 | 413.80K |
| 2026-08-28 | $217.01 | -0.39% | $218.99 | $219.44 | $216.92 | 258.20K |
| 2026-08-27 | $217.85 | +0.28% | $217.00 | $218.46 | $216.89 | 264.90K |
| 2026-08-26 | $217.24 | -1.15% | $220.09 | $221.00 | $217.24 | 361.80K |
| 2026-08-25 | $219.76 | +0.77% | $219.00 | $219.99 | $216.63 | 206.60K |
| 2026-08-24 | $218.07 | +0.55% | $216.91 | $218.87 | $216.66 | 279.70K |
| 2026-08-21 | $216.87 | +0.15% | $217.54 | $218.49 | $216.32 | 370.80K |
| 2026-08-20 | $216.55 | -0.60% | $217.00 | $219.76 | $216.14 | 259.00K |
| 2026-08-19 | $217.86 | +0.76% | $218.01 | $218.52 | $217.00 | 258.00K |
| 2026-08-18 | $216.21 | -0.80% | $218.97 | $219.71 | $216.18 | 362.20K |
| 2026-08-17 | $217.95 | -0.86% | $218.48 | $220.55 | $217.89 | 296.40K |
| 2026-08-14 | $219.85 | +0.54% | $218.28 | $220.49 | $217.53 | 316.60K |
| 2026-08-13 | $218.67 | +0.31% | $218.88 | $219.92 | $217.30 | 282.50K |
| 2026-08-12 | $218.00 | +0.62% | $216.00 | $218.90 | $216.00 | 360.00K |
| 2026-08-11 | $216.66 | +0.18% | $216.54 | $218.29 | $216.22 | 333.70K |
| 2026-08-10 | $216.27 | -0.06% | $215.50 | $216.79 | $215.00 | 347.80K |
| 2026-08-07 | $216.41 | 0.00% | $216.00 | $217.22 | $215.50 | 307.80K |
| 2026-08-06 | $216.40 | +0.30% | $216.35 | $216.97 | $215.00 | 376.40K |
| 2026-08-05 | $215.76 | -1.50% | $220.09 | $220.99 | $215.40 | 387.50K |
| 2026-08-04 | $219.05 | +0.71% | $218.82 | $219.61 | $216.32 | 318.50K |
| 2026-08-03 | $217.50 | +0.09% | $220.57 | $221.43 | $215.37 | 495.40K |
| 2026-07-31 | $217.31 | -1.50% | $219.00 | $220.22 | $215.17 | 673.50K |
| 2026-07-30 | $220.61 | -1.27% | $221.49 | $224.45 | $218.50 | 574.80K |
| 2026-07-29 | $223.44 | +1.56% | $222.90 | $227.00 | $220.04 | 820.10K |
| 2026-07-28 | $220.01 | +2.00% | $217.50 | $220.13 | $216.00 | 520.20K |
| 2026-07-27 | $215.70 | -0.76% | $218.50 | $219.59 | $215.42 | 499.30K |
| 2026-07-24 | $217.35 | +0.84% | $213.10 | $218.57 | $213.10 | 533.40K |
| 2026-07-23 | $215.54 | +0.45% | $211.92 | $216.02 | $211.92 | 859.90K |
| 2026-07-22 | $214.57 | +9.93% | $215.00 | $219.09 | $212.78 | 2.56M |
| 2026-07-21 | $195.19 | -0.16% | $195.77 | $195.98 | $193.19 | 266.60K |
| 2026-07-20 | $195.50 | -3.53% | $203.64 | $203.64 | $194.77 | 268.50K |
| 2026-07-17 | $202.66 | -1.02% | $203.03 | $206.74 | $201.21 | 303.70K |
| 2026-07-16 | $204.74 | +2.17% | $201.28 | $207.22 | $201.28 | 472.80K |
| 2026-07-15 | $200.40 | +3.54% | $193.02 | $201.51 | $191.23 | 344.60K |
| 2026-07-14 | $193.55 | +0.17% | $194.61 | $195.50 | $190.40 | 281.00K |
| 2026-07-13 | $193.22 | -0.54% | $195.55 | $195.85 | $192.44 | 298.50K |
| 2026-07-10 | $194.27 | +1.45% | $192.61 | $197.69 | $192.40 | 363.20K |
| 2026-07-09 | $191.49 | +4.91% | $184.90 | $191.72 | $183.68 | 324.30K |
| 2026-07-08 | $182.52 | -1.32% | $184.39 | $184.39 | $181.27 | 237.10K |
| 2026-07-07 | $184.97 | +0.85% | $183.19 | $185.66 | $182.48 | 211.50K |
| 2026-07-06 | $183.42 | +2.23% | $179.40 | $183.50 | $176.24 | 296.00K |
| 2026-07-02 | $179.42 | +1.32% | $178.43 | $179.86 | $174.50 | 269.70K |
| 2026-07-01 | $177.08 | -1.04% | $176.88 | $179.91 | $176.38 | 222.70K |
| 2026-06-30 | $178.95 | -0.62% | $179.56 | $179.64 | $176.70 | 297.20K |
| 2026-06-29 | $180.06 | -1.18% | $181.82 | $181.82 | $178.75 | 288.50K |
| 2026-06-26 | $182.21 | -0.89% | $183.62 | $185.37 | $180.44 | 286.10K |
| 2026-06-25 | $183.84 | +0.22% | $184.53 | $186.62 | $180.62 | 387.80K |
| 2026-06-24 | $183.44 | +3.81% | $178.07 | $183.80 | $177.78 | 498.50K |
| 2026-06-23 | $176.71 | +0.98% | $174.45 | $178.00 | $174.45 | 202.30K |
| 2026-06-22 | $175.00 | -0.11% | $174.94 | $177.96 | $174.60 | 227.00K |
| 2026-06-18 | $175.20 | +2.26% | $172.39 | $175.50 | $171.78 | 415.10K |
| 2026-06-17 | $171.33 | -5.22% | $179.54 | $180.61 | $171.14 | 366.80K |
| 2026-06-16 | $180.76 | +0.38% | $181.35 | $183.10 | $179.36 | 297.30K |
| 2026-06-15 | $180.07 | -0.49% | $182.09 | $184.93 | $180.06 | 247.40K |
| 2026-06-12 | $180.96 | -0.03% | $181.90 | $182.86 | $180.06 | 243.30K |
| 2026-06-11 | $181.02 | +1.59% | $179.37 | $181.16 | $176.80 | 260.00K |
| 2026-06-10 | $178.18 | -1.12% | $180.01 | $182.36 | $178.11 | 431.00K |
| 2026-06-09 | $180.20 | +4.47% | $174.44 | $180.25 | $174.44 | 352.40K |
| 2026-06-08 | $172.49 | +0.86% | $170.24 | $175.90 | $170.23 | 228.50K |
| 2026-06-05 | $171.02 | -0.34% | $171.14 | $172.82 | $169.33 | 239.20K |
| 2026-06-04 | $171.61 | -0.16% | $173.15 | $174.13 | $170.86 | 222.90K |
| 2026-06-03 | $171.88 | -0.28% | $171.85 | $173.89 | $170.61 | 280.00K |
| 2026-06-02 | $172.36 | +1.13% | $171.25 | $173.25 | $170.56 | 263.70K |
| 2026-06-01 | $170.44 | +1.83% | $166.56 | $171.43 | $166.01 | 332.60K |
| 2026-05-29 | $167.37 | -0.48% | $167.42 | $168.16 | $165.92 | 320.80K |
| 2026-05-28 | $168.17 | -0.50% | $169.01 | $171.29 | $165.89 | 246.00K |
| 2026-05-27 | $169.01 | +1.45% | $168.26 | $171.98 | $167.19 | 294.40K |
| 2026-05-26 | $166.59 | +1.13% | $164.47 | $168.20 | $164.16 | 216.30K |
| 2026-05-22 | $164.73 | +1.85% | $162.20 | $165.86 | $162.20 | 183.10K |