5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
-14.04%
YEAR-TO-DATE PERFORMANCE
+0.27%
1 YEAR PERFORMANCE
-5.94%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $155.16 | $156.75 (1.02%) | $157.24 | $153.69 | 268.63 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 |
| 02/05/2026 | $165.42 | $161.90 (-2.13%) | $165.42 | $161.13 | 248.70 K | $10.69 B |
| 02/04/2026 | $160.45 | $165.41 (3.09%) | $165.63 | $159.29 | 302.21 K | $10.92 B |
| 02/03/2026 | $157.09 | $158.79 (1.08%) | $161.48 | $157.02 | 231.54 K | $10.48 B |
| 02/02/2026 | $156.29 | $157.53 (0.79%) | $158.22 | $155.74 | 236.40 K | $10.40 B |
| 01/30/2026 | $156.91 | $156.79 (-0.08%) | $157.00 | $154.39 | 280.40 K | $10.35 B |
| 01/29/2026 | $156.63 | $156.67 (0.03%) | $157.80 | $154.05 | 401.90 K | $10.34 B |
| 01/28/2026 | $160.86 | $159.41 (-0.9%) | $161.40 | $158.95 | 273.73 K | $10.52 B |
| 01/27/2026 | $159.95 | $160.40 (0.28%) | $162.89 | $157.75 | 152.20 K | $10.59 B |
| 01/26/2026 | $160.30 | $160.31 (0.01%) | $162.22 | $158.88 | 241.14 K | $10.58 B |
| 01/23/2026 | $163.40 | $159.36 (-2.47%) | $163.40 | $158.14 | 216.30 K | $10.52 B |
| 01/22/2026 | $168.20 | $163.31 (-2.91%) | $169.43 | $162.80 | 311.32 K | $10.78 B |
| 01/21/2026 | $164.07 | $167.29 (1.96%) | $168.04 | $164.07 | 253.04 K | $11.04 B |
| 01/20/2026 | $161.64 | $163.02 (0.85%) | $163.23 | $161.19 | 211.60 K | $10.76 B |
| 01/16/2026 | $164.11 | $163.96 (-0.09%) | $165.92 | $162.92 | 151.53 K | $10.82 B |
| 01/15/2026 | $163.32 | $164.39 (0.66%) | $165.19 | $162.11 | 196.00 K | $10.85 B |
| 01/14/2026 | $164.47 | $163.44 (-0.63%) | $165.77 | $162.79 | 175.90 K | $10.79 B |
| 01/13/2026 | $165.00 | $164.72 (-0.17%) | $165.50 | $161.18 | 239.30 K | $10.87 B |
| 01/12/2026 | $164.94 | $164.86 (-0.05%) | $167.86 | $163.62 | 251.40 K | $10.88 B |
| 01/09/2026 | $164.40 | $165.40 (0.61%) | $165.62 | $161.90 | 281.22 K | $10.92 B |
| 01/08/2026 | $160.40 | $164.80 (2.74%) | $166.08 | $160.40 | 220.20 K | $10.88 B |
| 01/07/2026 | $162.00 | $161.71 (-0.18%) | $163.99 | $160.51 | 163.10 K | $10.67 B |
| 01/06/2026 | $159.30 | $162.34 (1.91%) | $162.58 | $158.66 | 229.05 K | $10.71 B |
| 01/05/2026 | $157.26 | $160.79 (2.24%) | $162.21 | $157.16 | 307.10 K | $10.61 B |
| 01/02/2026 | $159.01 | $158.16 (-0.53%) | $159.01 | $155.50 | 390.10 K | $10.44 B |
| 12/31/2025 | $163.02 | $158.29 (-2.9%) | $163.02 | $157.64 | 416.60 K | $10.45 B |
| 12/30/2025 | $163.61 | $163.03 (-0.35%) | $164.80 | $162.58 | 240.30 K | $10.76 B |
| 12/29/2025 | $165.79 | $164.48 (-0.79%) | $165.79 | $163.49 | 201.70 K | $10.86 B |
| 12/26/2025 | $165.87 | $165.60 (-0.16%) | $166.24 | $164.65 | 149.00 K | $10.93 B |
| 12/24/2025 | $164.77 | $166.29 (0.92%) | $166.60 | $164.77 | 98.81 K | $10.98 B |
| 12/23/2025 | $165.71 | $165.14 (-0.34%) | $166.26 | $163.03 | 195.13 K | $10.90 B |
| 12/22/2025 | $165.85 | $165.56 (-0.17%) | $167.25 | $165.10 | 240.30 K | $10.93 B |
| 12/19/2025 | $165.59 | $166.25 (0.4%) | $167.33 | $164.72 | 338.11 K | $10.97 B |
| 12/18/2025 | $167.43 | $166.21 (-0.73%) | $170.19 | $165.88 | 215.80 K | $10.97 B |
| 12/17/2025 | $167.00 | $167.85 (0.51%) | $169.13 | $166.81 | 269.91 K | $11.08 B |
| 12/16/2025 | $167.63 | $167.98 (0.21%) | $169.22 | $166.68 | 266.00 K | $11.09 B |
| 12/15/2025 | $168.92 | $167.92 (-0.59%) | $169.05 | $165.64 | 298.14 K | $11.08 B |
| 12/12/2025 | $171.03 | $167.62 (-1.99%) | $171.27 | $166.36 | 257.34 K | $11.06 B |
| 12/11/2025 | $170.05 | $170.31 (0.15%) | $172.11 | $168.18 | 256.32 K | $11.24 B |
| 12/10/2025 | $166.01 | $170.05 (2.43%) | $170.69 | $166.01 | 317.43 K | $11.22 B |
| 12/09/2025 | $164.08 | $165.47 (0.85%) | $166.44 | $163.93 | 222.20 K | $10.92 B |
| 12/08/2025 | $165.16 | $164.19 (-0.59%) | $166.40 | $163.75 | 181.24 K | $10.84 B |
| 12/05/2025 | $162.64 | $164.93 (1.41%) | $165.13 | $162.64 | 211.02 K | $10.89 B |
| 12/04/2025 | $162.94 | $163.62 (0.42%) | $164.70 | $162.09 | 192.23 K | $10.80 B |
| 12/03/2025 | $161.75 | $163.17 (0.88%) | $164.01 | $160.88 | 188.93 K | $10.77 B |
| 12/02/2025 | $162.61 | $160.86 (-1.08%) | $162.81 | $160.80 | 168.15 K | $10.62 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.
