5 DAY PERFORMANCE
-26.44%
1 MONTH PERFORMANCE
-22.21%
3 MONTH PERFORMANCE
-27.68%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-1.09%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $213.05 | $212.71 (-0.16%) | $213.10 | $212.58 | 98.18 K | |
| 11/04/2026 | $213.38 | $212.30 (-0.51%) | $213.38 | $212.25 | 414.22 K | $13.95 B |
| 11/03/2026 | $213.50 | $212.21 (-0.6%) | $213.51 | $212.21 | 365.42 K | $13.94 B |
| 11/02/2026 | $212.45 | $213.25 (0.38%) | $213.84 | $212.27 | 488.10 K | $14.01 B |
| 10/30/2026 | $212.40 | $212.12 (-0.13%) | $212.60 | $211.97 | 405.02 K | $13.94 B |
| 10/29/2026 | $212.30 | $212.34 (0.02%) | $212.48 | $212.10 | 351.40 K | $13.95 B |
| 10/28/2026 | $212.48 | $211.95 (-0.25%) | $212.48 | $211.88 | 645.10 K | $13.93 B |
| 10/27/2026 | $212.09 | $212.15 (0.03%) | $212.47 | $211.81 | 451.14 K | $13.94 B |
| 10/26/2026 | $212.33 | $212.09 (-0.11%) | $212.70 | $212.09 | 381.93 K | $13.93 B |
| 10/23/2026 | $211.85 | $212.33 (0.23%) | $212.41 | $211.81 | 357.70 K | $13.97 B |
| 10/22/2026 | $212.18 | $212.11 (-0.03%) | $212.39 | $211.87 | 667.50 K | $13.96 B |
| 10/21/2026 | $212.50 | $212.05 (-0.21%) | $212.68 | $211.99 | 529.33 K | $13.95 B |
| 10/20/2026 | $211.87 | $212.25 (0.18%) | $212.61 | $211.87 | 581.80 K | $13.97 B |
| 10/19/2026 | $212.00 | $212.00 (0%) | $212.71 | $211.74 | 741.70 K | $13.95 B |
| 10/16/2026 | $212.09 | $212.42 (0.16%) | $213.00 | $211.87 | 1.09 M | $13.98 B |
| 10/15/2026 | $211.00 | $212.00 (0.47%) | $212.19 | $210.51 | 3.24 M | $13.95 B |
| 10/14/2026 | $194.92 | $194.79 (-0.07%) | $196.32 | $193.79 | 439.13 K | $12.82 B |
| 10/13/2026 | $195.00 | $195.67 (0.34%) | $196.14 | $192.25 | 433.82 K | $12.88 B |
| 10/12/2026 | $196.12 | $194.67 (-0.74%) | $197.14 | $192.39 | 551.02 K | $12.81 B |
| 10/09/2026 | $197.99 | $196.16 (-0.92%) | $198.70 | $196.00 | 404.43 K | $12.91 B |
| 10/08/2026 | $194.23 | $198.05 (1.97%) | $198.49 | $193.73 | 546.82 K | $13.03 B |
| 10/07/2026 | $197.36 | $194.22 (-1.59%) | $198.90 | $192.31 | 760.90 K | $12.78 B |
| 10/06/2026 | $199.32 | $199.01 (-0.16%) | $200.27 | $198.74 | 304.44 K | $13.09 B |
| 10/05/2026 | $202.41 | $200.59 (-0.9%) | $203.96 | $199.85 | 402.63 K | $13.20 B |
| 10/02/2026 | $204.04 | $204.03 (-0%) | $204.88 | $203.00 | 450.60 K | $13.43 B |
| 10/01/2026 | $200.50 | $202.84 (1.17%) | $203.81 | $199.05 | 612.20 K | $13.35 B |
| 09/30/2026 | $202.70 | $200.34 (-1.16%) | $203.00 | $200.30 | 725.40 K | $13.18 B |
| 09/29/2026 | $207.59 | $201.78 (-2.8%) | $207.68 | $200.36 | 610.01 K | $13.28 B |
| 09/28/2026 | $209.71 | $207.22 (-1.19%) | $210.99 | $207.22 | 459.62 K | $13.64 B |
| 09/25/2026 | $208.00 | $209.62 (0.78%) | $210.13 | $207.13 | 383.10 K | $13.79 B |
| 09/24/2026 | $210.00 | $207.97 (-0.97%) | $211.93 | $207.84 | 372.30 K | $13.68 B |
| 09/23/2026 | $209.75 | $209.66 (-0.04%) | $210.78 | $209.57 | 282.00 K | $13.80 B |
| 09/22/2026 | $214.19 | $209.86 (-2.02%) | $215.51 | $209.58 | 267.50 K | $13.81 B |
| 09/21/2026 | $212.61 | $212.16 (-0.21%) | $214.60 | $211.48 | 248.45 K | $13.96 B |
| 09/18/2026 | $213.53 | $212.61 (-0.43%) | $214.01 | $211.29 | 781.05 K | $13.99 B |
| 09/17/2026 | $216.43 | $214.75 (-0.78%) | $216.97 | $213.64 | 342.36 K | $14.13 B |
| 09/16/2026 | $216.68 | $214.15 (-1.17%) | $216.68 | $213.62 | 495.30 K | $14.09 B |
| 09/15/2026 | $218.22 | $216.11 (-0.97%) | $218.22 | $215.42 | 235.30 K | $14.22 B |
| 09/14/2026 | $216.74 | $217.15 (0.19%) | $218.23 | $216.54 | 352.96 K | $14.29 B |
| 09/11/2026 | $218.50 | $215.91 (-1.19%) | $219.15 | $215.77 | 423.36 K | $14.21 B |
| 09/10/2026 | $218.20 | $216.61 (-0.73%) | $218.20 | $216.09 | 325.90 K | $14.25 B |
| 09/09/2026 | $216.20 | $218.31 (0.98%) | $218.40 | $216.00 | 316.32 K | $14.36 B |
| 09/08/2026 | $218.28 | $216.86 (-0.65%) | $219.26 | $216.71 | 469.70 K | $14.27 B |
| 09/04/2026 | $218.70 | $219.77 (0.49%) | $221.04 | $218.48 | 175.44 K | $14.46 B |
| 09/03/2026 | $219.34 | $219.62 (0.13%) | $220.60 | $217.72 | 177.04 K | $14.45 B |
| 09/02/2026 | $217.76 | $218.06 (0.14%) | $220.01 | $217.29 | 168.90 K | $14.35 B |
| 09/01/2026 | $215.89 | $216.92 (0.48%) | $217.97 | $215.38 | 271.85 K | $14.27 B |
| 08/31/2026 | $216.54 | $216.59 (0.02%) | $218.47 | $215.98 | 413.85 K | $14.25 B |
| 08/28/2026 | $218.99 | $217.01 (-0.9%) | $219.44 | $216.92 | 258.22 K | $14.28 B |
| 08/27/2026 | $217.00 | $217.85 (0.39%) | $218.46 | $216.89 | 264.91 K | $14.33 B |
| 08/26/2026 | $220.09 | $217.24 (-1.29%) | $221.00 | $217.24 | 361.80 K | $14.29 B |
| 08/25/2026 | $219.00 | $219.76 (0.35%) | $219.99 | $216.63 | 206.60 K | $14.46 B |
| 08/24/2026 | $216.91 | $218.07 (0.53%) | $218.87 | $216.66 | 279.81 K | $14.35 B |
| 08/21/2026 | $217.54 | $216.87 (-0.31%) | $218.49 | $216.32 | 370.86 K | $14.27 B |
| 08/20/2026 | $217.00 | $216.55 (-0.21%) | $219.76 | $216.14 | 259.00 K | $14.25 B |
| 08/19/2026 | $218.01 | $217.86 (-0.07%) | $218.52 | $217.00 | 258.00 K | $14.34 B |
| 08/18/2026 | $218.97 | $216.21 (-1.26%) | $219.71 | $216.18 | 362.27 K | $14.23 B |
| 08/17/2026 | $218.48 | $217.95 (-0.24%) | $220.55 | $217.89 | 296.40 K | $14.34 B |
| 08/14/2026 | $218.28 | $219.85 (0.72%) | $220.49 | $217.53 | 316.60 K | $14.47 B |
| 08/13/2026 | $218.88 | $218.67 (-0.1%) | $219.92 | $217.30 | 282.50 K | $14.39 B |
| 08/12/2026 | $216.00 | $218.00 (0.93%) | $218.90 | $216.00 | 360.00 K | $14.34 B |
| 08/11/2026 | $216.54 | $216.66 (0.06%) | $218.29 | $216.22 | 333.74 K | $14.26 B |
| 08/10/2026 | $215.50 | $216.27 (0.36%) | $216.79 | $215.00 | 347.84 K | $14.23 B |
| 08/07/2026 | $216.00 | $216.41 (0.19%) | $217.22 | $215.50 | 307.84 K | $14.24 B |
| 08/06/2026 | $216.35 | $216.40 (0.02%) | $216.97 | $215.00 | 376.41 K | $14.24 B |
| 08/05/2026 | $220.09 | $215.76 (-1.97%) | $220.99 | $215.40 | 387.53 K | $14.20 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.
