Penske Automotive Group, Inc. PAG
212.00 USD +0.21 (+0.10%)
Regular-session close
212.00 0.00 0.00%
After hours · Nov 13, 4:06 PM ET
212.00 Day range 212.76
140.60 52-week range 223.44
- YTD
- +33.93%
- 1 year
- +32.66%
PAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 212.50 | 212.82 | 212.00 | 212.00 | -1.25 | -0.59% | 452,556 |
| Nov 12, 2026 | 214.48 | 214.48 | 212.89 | 213.25 | -0.98 | -0.46% | 265,900 |
| Nov 11, 2026 | 213.06 | 214.31 | 212.60 | 214.23 | +0.79 | +0.37% | 328,600 |
| Nov 10, 2026 | 213.10 | 213.61 | 212.81 | 213.44 | +0.65 | +0.31% | 264,200 |
| Nov 9, 2026 | 212.80 | 213.98 | 212.62 | 212.79 | +0.43 | +0.20% | 343,900 |
| Nov 6, 2026 | 212.22 | 212.77 | 212.21 | 212.36 | +0.16 | +0.08% | 267,000 |
| Nov 5, 2026 | 213.05 | 213.15 | 212.20 | 212.20 | -0.10 | -0.05% | 458,500 |
| Nov 4, 2026 | 213.38 | 213.38 | 212.25 | 212.30 | +0.09 | +0.04% | 414,200 |
| Nov 3, 2026 | 213.50 | 213.51 | 212.21 | 212.21 | -1.04 | -0.49% | 365,400 |
| Nov 2, 2026 | 212.45 | 213.84 | 212.27 | 213.25 | +1.13 | +0.53% | 488,100 |
| Oct 30, 2026 | 212.40 | 212.60 | 211.97 | 212.12 | -0.22 | -0.10% | 405,000 |
| Oct 29, 2026 | 212.30 | 212.48 | 212.10 | 212.34 | +0.39 | +0.18% | 351,400 |
| Oct 28, 2026 | 212.48 | 212.48 | 211.88 | 211.95 | -0.20 | -0.09% | 645,100 |
| Oct 27, 2026 | 212.09 | 212.47 | 211.81 | 212.15 | +0.06 | +0.03% | 451,100 |
| Oct 26, 2026 | 212.33 | 212.70 | 212.09 | 212.09 | -0.24 | -0.11% | 381,900 |
| Oct 23, 2026 | 211.85 | 212.41 | 211.81 | 212.33 | +0.22 | +0.10% | 357,700 |
| Oct 22, 2026 | 212.18 | 212.39 | 211.87 | 212.11 | +0.06 | +0.03% | 667,500 |
| Oct 21, 2026 | 212.50 | 212.68 | 211.99 | 212.05 | -0.20 | -0.09% | 529,300 |
| Oct 20, 2026 | 211.87 | 212.61 | 211.87 | 212.25 | +0.25 | +0.12% | 581,800 |
| Oct 19, 2026 | 212.00 | 212.71 | 211.74 | 212.00 | -0.42 | -0.20% | 741,700 |
| Oct 16, 2026 | 212.09 | 213.00 | 211.87 | 212.42 | +0.42 | +0.20% | 1,092,800 |
| Oct 15, 2026 | 211.00 | 212.19 | 210.51 | 212.00 | +17.21 | +8.84% | 3,240,500 |
| Oct 14, 2026 | 194.92 | 196.32 | 193.79 | 194.79 | -0.88 | -0.45% | 439,100 |
| Oct 13, 2026 | 195.00 | 196.14 | 192.25 | 195.67 | +1.00 | +0.51% | 433,800 |
| Oct 12, 2026 | 196.12 | 197.14 | 192.39 | 194.67 | -1.49 | -0.76% | 551,000 |
| Oct 9, 2026 | 197.99 | 198.70 | 196.00 | 196.16 | -1.89 | -0.95% | 404,400 |
| Oct 8, 2026 | 194.23 | 198.49 | 193.73 | 198.05 | +3.83 | +1.97% | 546,800 |
| Oct 7, 2026 | 197.36 | 198.90 | 192.31 | 194.22 | -4.79 | -2.41% | 760,900 |
| Oct 6, 2026 | 199.32 | 200.27 | 198.74 | 199.01 | -1.58 | -0.79% | 304,400 |
| Oct 5, 2026 | 202.41 | 203.96 | 199.85 | 200.59 | -3.44 | -1.69% | 402,600 |
| Oct 2, 2026 | 204.04 | 204.88 | 203.00 | 204.03 | +1.19 | +0.59% | 450,600 |
| Oct 1, 2026 | 200.50 | 203.81 | 199.05 | 202.84 | +2.50 | +1.25% | 612,200 |
| Sep 30, 2026 | 202.70 | 203.00 | 200.30 | 200.34 | -1.44 | -0.71% | 725,400 |
| Sep 29, 2026 | 207.59 | 207.68 | 200.36 | 201.78 | -5.44 | -2.63% | 610,000 |
| Sep 28, 2026 | 209.71 | 210.99 | 207.22 | 207.22 | -2.40 | -1.14% | 459,600 |
| Sep 25, 2026 | 208.00 | 210.13 | 207.13 | 209.62 | +1.65 | +0.79% | 383,100 |
| Sep 24, 2026 | 210.00 | 211.93 | 207.84 | 207.97 | -1.69 | -0.81% | 372,300 |
| Sep 23, 2026 | 209.75 | 210.78 | 209.57 | 209.66 | -0.20 | -0.10% | 282,000 |
| Sep 22, 2026 | 214.19 | 215.51 | 209.58 | 209.86 | -2.30 | -1.08% | 267,500 |
| Sep 21, 2026 | 212.61 | 214.60 | 211.48 | 212.16 | -0.45 | -0.21% | 248,400 |
| Sep 18, 2026 | 213.53 | 214.01 | 211.29 | 212.61 | -2.14 | -1.00% | 781,000 |
| Sep 17, 2026 | 216.43 | 216.97 | 213.64 | 214.75 | +0.60 | +0.28% | 342,300 |
| Sep 16, 2026 | 216.68 | 216.68 | 213.62 | 214.15 | -1.96 | -0.91% | 495,300 |
| Sep 15, 2026 | 218.22 | 218.22 | 215.42 | 216.11 | -1.04 | -0.48% | 234,200 |
| Sep 14, 2026 | 216.74 | 218.23 | 216.54 | 217.15 | +1.24 | +0.57% | 343,700 |
| Sep 11, 2026 | 218.50 | 219.15 | 215.77 | 215.91 | -0.70 | -0.32% | 414,300 |
| Sep 10, 2026 | 218.20 | 218.20 | 216.09 | 216.61 | -1.70 | -0.78% | 325,900 |
| Sep 9, 2026 | 216.20 | 218.40 | 216.00 | 218.31 | +1.45 | +0.67% | 316,300 |
| Sep 8, 2026 | 218.28 | 219.26 | 216.71 | 216.86 | -2.91 | -1.32% | 469,700 |
| Sep 4, 2026 | 218.70 | 221.04 | 218.48 | 219.77 | +0.15 | +0.07% | 175,400 |
| Sep 3, 2026 | 219.34 | 220.60 | 217.72 | 219.62 | +1.56 | +0.72% | 176,900 |
| Sep 2, 2026 | 217.76 | 220.01 | 217.29 | 218.06 | +1.14 | +0.53% | 168,900 |
| Sep 1, 2026 | 215.89 | 217.97 | 215.38 | 216.92 | +0.33 | +0.15% | 271,800 |
| Aug 31, 2026 | 216.54 | 218.47 | 215.98 | 216.59 | -0.42 | -0.19% | 413,800 |
| Aug 28, 2026 | 218.99 | 219.44 | 216.92 | 217.01 | -0.84 | -0.39% | 258,200 |
| Aug 27, 2026 | 217.00 | 218.46 | 216.89 | 217.85 | +0.61 | +0.28% | 264,900 |
| Aug 26, 2026 | 220.09 | 221.00 | 217.24 | 217.24 | -2.52 | -1.15% | 361,800 |
| Aug 25, 2026 | 219.00 | 219.99 | 216.63 | 219.76 | +1.69 | +0.77% | 206,600 |
| Aug 24, 2026 | 216.91 | 218.87 | 216.66 | 218.07 | +1.20 | +0.55% | 279,700 |
| Aug 21, 2026 | 217.54 | 218.49 | 216.32 | 216.87 | +0.32 | +0.15% | 370,800 |
| Aug 20, 2026 | 217.00 | 219.76 | 216.14 | 216.55 | -1.31 | -0.60% | 259,000 |
| Aug 19, 2026 | 218.01 | 218.52 | 217.00 | 217.86 | +1.65 | +0.76% | 258,000 |
| Aug 18, 2026 | 218.97 | 219.71 | 216.18 | 216.21 | -1.74 | -0.80% | 362,200 |
| Aug 17, 2026 | 218.48 | 220.55 | 217.89 | 217.95 | -1.90 | -0.86% | 296,400 |
| Aug 14, 2026 | 218.28 | 220.49 | 217.53 | 219.85 | +1.18 | +0.54% | 316,600 |
65 days, newest first. Daily bars as drawn on the PAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.