5 DAY PERFORMANCE
-27.14%
1 MONTH PERFORMANCE
-28.05%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-11.37%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $213.53 | $212.61 (-0.43%) | $214.01 | $211.29 | 781.00 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 |
| 08/04/2026 | $218.82 | $219.05 (0.11%) | $219.61 | $216.32 | 318.54 K | $14.41 B |
| 08/03/2026 | $220.57 | $217.50 (-1.39%) | $221.43 | $215.37 | 495.40 K | $14.31 B |
| 07/31/2026 | $219.00 | $217.31 (-0.77%) | $220.22 | $215.17 | 673.52 K | $14.30 B |
| 07/30/2026 | $221.49 | $220.61 (-0.4%) | $224.45 | $218.50 | 574.80 K | $14.52 B |
| 07/29/2026 | $222.90 | $223.44 (0.24%) | $227.00 | $220.04 | 820.10 K | $14.70 B |
| 07/28/2026 | $217.50 | $220.01 (1.15%) | $220.13 | $216.00 | 520.20 K | $14.48 B |
| 07/27/2026 | $218.50 | $215.70 (-1.28%) | $219.59 | $215.42 | 499.30 K | $14.19 B |
| 07/24/2026 | $213.10 | $217.35 (1.99%) | $218.57 | $213.10 | 533.41 K | $14.30 B |
| 07/23/2026 | $211.92 | $215.54 (1.71%) | $216.02 | $211.92 | 859.90 K | $14.18 B |
| 07/22/2026 | $215.00 | $214.57 (-0.2%) | $219.09 | $212.78 | 2.56 M | $14.12 B |
| 07/21/2026 | $195.77 | $195.19 (-0.3%) | $195.98 | $193.19 | 266.61 K | $12.84 B |
| 07/20/2026 | $203.64 | $195.50 (-4%) | $203.64 | $194.77 | 268.50 K | $12.86 B |
| 07/17/2026 | $203.03 | $202.66 (-0.18%) | $206.74 | $201.21 | 303.70 K | $13.34 B |
| 07/16/2026 | $201.28 | $204.74 (1.72%) | $207.22 | $201.28 | 472.80 K | $13.47 B |
| 07/15/2026 | $193.02 | $200.40 (3.82%) | $201.51 | $191.23 | 344.61 K | $13.19 B |
| 07/14/2026 | $194.61 | $193.55 (-0.54%) | $195.50 | $190.40 | 281.05 K | $12.74 B |
| 07/13/2026 | $195.55 | $193.22 (-1.19%) | $195.85 | $192.44 | 298.52 K | $12.71 B |
| 07/10/2026 | $192.61 | $194.27 (0.86%) | $197.69 | $192.40 | 363.20 K | $12.78 B |
| 07/09/2026 | $184.90 | $191.49 (3.56%) | $191.72 | $183.68 | 324.30 K | $12.60 B |
| 07/08/2026 | $184.39 | $182.52 (-1.01%) | $184.39 | $181.27 | 237.10 K | $12.01 B |
| 07/07/2026 | $183.19 | $184.97 (0.97%) | $185.66 | $182.48 | 211.55 K | $12.17 B |
| 07/06/2026 | $179.40 | $183.42 (2.24%) | $183.50 | $176.24 | 296.23 K | $12.07 B |
| 07/02/2026 | $178.43 | $179.42 (0.55%) | $179.86 | $174.50 | 269.70 K | $11.81 B |
| 07/01/2026 | $176.88 | $177.08 (0.11%) | $179.91 | $176.38 | 222.70 K | $11.65 B |
| 06/30/2026 | $179.56 | $178.95 (-0.34%) | $179.64 | $176.70 | 297.20 K | $11.77 B |
| 06/29/2026 | $181.82 | $180.06 (-0.97%) | $181.82 | $178.75 | 288.50 K | $11.85 B |
| 06/26/2026 | $183.62 | $182.21 (-0.77%) | $185.37 | $180.44 | 286.10 K | $11.99 B |
| 06/25/2026 | $184.53 | $183.84 (-0.37%) | $186.62 | $180.62 | 387.80 K | $12.10 B |
| 06/24/2026 | $178.07 | $183.44 (3.02%) | $183.80 | $177.78 | 498.51 K | $12.07 B |
| 06/23/2026 | $174.45 | $176.71 (1.3%) | $178.00 | $174.45 | 202.30 K | $11.63 B |
| 06/22/2026 | $174.94 | $175.00 (0.03%) | $177.96 | $174.60 | 227.03 K | $11.52 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.
