5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
+0.27%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $172.02 | $169.73 (-1.33%) | $173.00 | $169.62 | 271.26 K | $11.24 B |
| 05/05/2026 | $165.59 | $168.81 (1.94%) | $168.82 | $165.18 | 227.00 K | $11.11 B |
| 05/04/2026 | $169.90 | $164.91 (-2.94%) | $171.19 | $164.46 | 247.03 K | $10.85 B |
| 05/01/2026 | $171.80 | $169.84 (-1.14%) | $172.29 | $166.70 | 386.72 K | $11.18 B |
| 04/30/2026 | $171.35 | $171.52 (0.1%) | $173.86 | $167.39 | 443.14 K | $11.29 B |
| 04/29/2026 | $167.75 | $171.66 (2.33%) | $181.56 | $167.75 | 699.42 K | $11.30 B |
| 04/28/2026 | $161.20 | $161.55 (0.22%) | $162.90 | $158.25 | 525.60 K | $10.63 B |
| 04/27/2026 | $160.48 | $160.14 (-0.21%) | $162.89 | $159.96 | 289.93 K | $10.54 B |
| 04/24/2026 | $160.00 | $160.42 (0.26%) | $161.26 | $158.79 | 233.00 K | $10.56 B |
| 04/23/2026 | $160.35 | $160.00 (-0.22%) | $161.75 | $158.77 | 236.10 K | $10.53 B |
| 04/22/2026 | $161.47 | $159.47 (-1.24%) | $161.67 | $158.36 | 240.31 K | $10.49 B |
| 04/21/2026 | $163.64 | $160.70 (-1.8%) | $164.56 | $159.35 | 276.51 K | $10.57 B |
| 04/20/2026 | $161.30 | $162.82 (0.94%) | $163.86 | $160.26 | 281.10 K | $10.71 B |
| 04/17/2026 | $157.65 | $161.32 (2.33%) | $163.76 | $156.76 | 336.80 K | $10.61 B |
| 04/16/2026 | $156.00 | $156.02 (0.01%) | $156.92 | $153.70 | 231.60 K | $10.27 B |
| 04/15/2026 | $156.68 | $155.13 (-0.99%) | $157.07 | $155.05 | 228.23 K | $10.21 B |
| 04/14/2026 | $156.32 | $157.27 (0.61%) | $157.65 | $154.02 | 260.70 K | $10.35 B |
| 04/13/2026 | $155.44 | $156.80 (0.87%) | $157.22 | $153.44 | 216.74 K | $10.32 B |
| 04/10/2026 | $155.65 | $156.12 (0.3%) | $156.93 | $154.83 | 172.34 K | $10.27 B |
| 04/09/2026 | $151.90 | $155.15 (2.14%) | $155.92 | $149.47 | 218.10 K | $10.21 B |
| 04/08/2026 | $151.86 | $153.26 (0.92%) | $155.00 | $151.86 | 258.21 K | $10.08 B |
| 04/07/2026 | $148.06 | $148.17 (0.07%) | $148.95 | $147.28 | 271.65 K | $9.75 B |
| 04/06/2026 | $148.60 | $148.71 (0.07%) | $149.19 | $146.17 | 136.20 K | $9.79 B |
| 04/02/2026 | $148.59 | $149.34 (0.5%) | $150.81 | $146.67 | 153.61 K | $9.83 B |
| 04/01/2026 | $148.84 | $149.16 (0.22%) | $149.81 | $148.03 | 214.50 K | $9.81 B |
| 03/31/2026 | $149.86 | $149.52 (-0.23%) | $151.91 | $147.63 | 229.72 K | $9.84 B |
| 03/30/2026 | $149.66 | $147.98 (-1.12%) | $149.66 | $147.04 | 259.82 K | $9.74 B |
| 03/27/2026 | $148.45 | $148.41 (-0.03%) | $150.30 | $146.95 | 262.10 K | $9.77 B |
| 03/26/2026 | $147.57 | $148.89 (0.89%) | $149.85 | $147.13 | 182.43 K | $9.80 B |
| 03/25/2026 | $147.45 | $148.11 (0.45%) | $148.64 | $144.76 | 195.92 K | $9.75 B |
| 03/24/2026 | $144.61 | $146.17 (1.08%) | $147.80 | $144.55 | 262.00 K | $9.62 B |
| 03/23/2026 | $144.23 | $145.54 (0.91%) | $147.67 | $142.60 | 278.80 K | $9.58 B |
| 03/20/2026 | $143.18 | $140.60 (-1.8%) | $143.96 | $140.12 | 1.47 M | $9.25 B |
| 03/19/2026 | $142.78 | $144.31 (1.07%) | $146.07 | $141.98 | 344.30 K | $9.50 B |
| 03/18/2026 | $144.40 | $143.27 (-0.78%) | $145.47 | $143.01 | 274.50 K | $9.43 B |
| 03/17/2026 | $145.70 | $145.24 (-0.32%) | $146.52 | $144.15 | 238.60 K | $9.56 B |
| 03/16/2026 | $146.70 | $144.18 (-1.72%) | $148.11 | $143.47 | 259.40 K | $9.49 B |
| 03/13/2026 | $148.61 | $145.93 (-1.8%) | $148.61 | $145.66 | 230.04 K | $9.60 B |
| 03/12/2026 | $148.61 | $147.19 (-0.96%) | $150.45 | $146.94 | 298.80 K | $9.69 B |
| 03/11/2026 | $151.75 | $150.36 (-0.92%) | $153.23 | $149.21 | 263.30 K | $9.89 B |
| 03/10/2026 | $156.49 | $151.71 (-3.05%) | $156.80 | $151.42 | 330.52 K | $9.98 B |
| 03/09/2026 | $154.90 | $155.94 (0.67%) | $156.40 | $151.71 | 402.20 K | $10.26 B |
| 03/06/2026 | $154.97 | $156.61 (1.06%) | $157.41 | $152.92 | 278.64 K | $10.30 B |
| 03/05/2026 | $157.04 | $157.66 (0.39%) | $160.07 | $156.32 | 292.91 K | $10.37 B |
| 03/04/2026 | $157.69 | $158.83 (0.72%) | $159.63 | $156.95 | 354.51 K | $10.45 B |
| 03/03/2026 | $152.84 | $156.92 (2.67%) | $157.10 | $150.77 | 306.52 K | $10.33 B |
| 03/02/2026 | $155.16 | $156.75 (1.02%) | $157.24 | $153.69 | 313.90 K | $10.31 B |
| 02/27/2026 | $157.00 | $157.52 (0.33%) | $158.26 | $155.15 | 221.92 K | $10.36 B |
| 02/26/2026 | $160.47 | $157.70 (-1.73%) | $162.21 | $157.58 | 252.70 K | $10.38 B |
| 02/25/2026 | $159.97 | $159.49 (-0.3%) | $160.23 | $156.72 | 274.80 K | $10.49 B |
| 02/24/2026 | $163.21 | $161.81 (-0.86%) | $166.05 | $161.26 | 245.80 K | $10.65 B |
| 02/23/2026 | $167.82 | $163.16 (-2.78%) | $167.82 | $162.12 | 282.80 K | $10.74 B |
| 02/20/2026 | $165.66 | $167.30 (0.99%) | $171.09 | $163.98 | 290.00 K | $11.01 B |
| 02/19/2026 | $167.42 | $165.67 (-1.05%) | $168.32 | $165.48 | 319.94 K | $10.90 B |
| 02/18/2026 | $164.57 | $168.18 (2.19%) | $170.35 | $163.78 | 404.84 K | $11.07 B |
| 02/17/2026 | $171.71 | $165.61 (-3.55%) | $176.06 | $165.04 | 415.64 K | $10.90 B |
| 02/13/2026 | $177.09 | $171.35 (-3.24%) | $179.34 | $171.24 | 503.10 K | $11.27 B |
| 02/12/2026 | $174.25 | $177.24 (1.72%) | $178.93 | $172.71 | 468.63 K | $11.66 B |
| 02/11/2026 | $164.40 | $173.22 (5.36%) | $176.15 | $163.33 | 489.00 K | $11.40 B |
| 02/10/2026 | $166.25 | $164.40 (-1.11%) | $168.24 | $164.40 | 445.91 K | $10.82 B |
| 02/09/2026 | $167.66 | $166.51 (-0.69%) | $167.78 | $165.15 | 321.88 K | $10.96 B |
| 02/06/2026 | $162.82 | $166.68 (2.37%) | $167.27 | $162.82 | 192.70 K | $11.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
