5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-0.03%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
-2.93%
Penske Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $160.72 | $157.32 (-2.12%) | $162.45 | $157.19 | 212,379 | $10.59 B |
| 03/11/2025 | $166.14 | $160.08 (-3.65%) | $166.41 | $158.11 | 346,057 | $10.69 B |
| 03/10/2025 | $167.81 | $167.33 (-0.29%) | $169.19 | $165.83 | 252,200 | $11.17 B |
| 03/07/2025 | $166.13 | $169.20 (1.85%) | $169.63 | $163.07 | 247,400 | $11.30 B |
| 03/06/2025 | $163.33 | $166.80 (2.12%) | $167.48 | $163.33 | 183,145 | $11.14 B |
| 03/05/2025 | $164.20 | $165.29 (0.66%) | $165.50 | $161.59 | 172,025 | $11.04 B |
| 03/04/2025 | $166.28 | $163.75 (-1.52%) | $166.28 | $162.85 | 280,022 | $10.93 B |
| 03/03/2025 | $169.67 | $167.80 (-1.1%) | $170.04 | $166.03 | 304,100 | $11.20 B |
| 02/28/2025 | $166.02 | $168.73 (1.63%) | $169.31 | $165.89 | 303,916 | $11.27 B |
| 02/27/2025 | $166.27 | $165.59 (-0.41%) | $168.62 | $164.83 | 237,600 | $11.06 B |
| 02/26/2025 | $167.66 | $167.34 (-0.19%) | $169.10 | $167.33 | 176,800 | $11.17 B |
| 02/25/2025 | $166.10 | $167.46 (0.82%) | $168.66 | $166.10 | 214,200 | $11.18 B |
| 02/24/2025 | $163.35 | $164.75 (0.86%) | $165.47 | $160.75 | 214,941 | $11.00 B |
| 02/21/2025 | $169.51 | $163.59 (-3.49%) | $169.51 | $162.74 | 276,100 | $10.92 B |
| 02/20/2025 | $168.39 | $167.92 (-0.28%) | $169.39 | $166.87 | 190,003 | $11.21 B |
| 02/19/2025 | $170.41 | $169.58 (-0.49%) | $171.52 | $169.58 | 158,122 | $11.32 B |
| 02/18/2025 | $174.05 | $171.50 (-1.47%) | $175.38 | $171.02 | 297,031 | $11.45 B |
| 02/14/2025 | $175.89 | $174.44 (-0.82%) | $175.89 | $171.97 | 325,000 | $11.65 B |
| 02/13/2025 | $170.35 | $175.89 (3.25%) | $180.12 | $170.35 | 421,083 | $11.74 B |
| 02/12/2025 | $163.99 | $164.64 (0.4%) | $165.87 | $163.54 | 275,600 | $10.99 B |
| 02/11/2025 | $165.51 | $165.59 (0.05%) | $167.10 | $163.14 | 183,200 | $11.06 B |
| 02/10/2025 | $166.34 | $166.66 (0.19%) | $167.34 | $164.10 | 196,500 | $11.13 B |
| 02/07/2025 | $167.49 | $165.54 (-1.16%) | $168.47 | $165.54 | 174,435 | $11.05 B |
| 02/06/2025 | $171.16 | $168.07 (-1.81%) | $172.73 | $167.89 | 129,200 | $11.22 B |
| 02/05/2025 | $169.00 | $170.09 (0.64%) | $171.10 | $168.91 | 131,900 | $11.36 B |
| 02/04/2025 | $163.34 | $168.60 (3.22%) | $169.02 | $163.34 | 195,100 | $11.26 B |
| 02/03/2025 | $162.02 | $163.84 (1.12%) | $165.88 | $162.02 | 193,035 | $10.94 B |
| 01/31/2025 | $167.19 | $165.63 (-0.93%) | $168.17 | $165.01 | 169,528 | $11.06 B |
| 01/30/2025 | $166.33 | $168.15 (1.09%) | $169.78 | $166.01 | 164,704 | $11.23 B |
| 01/29/2025 | $165.61 | $164.90 (-0.43%) | $166.32 | $164.54 | 137,800 | $11.01 B |
| 01/28/2025 | $163.19 | $165.51 (1.42%) | $165.92 | $163.05 | 131,200 | $11.05 B |
| 01/27/2025 | $161.38 | $164.02 (1.64%) | $164.88 | $161.38 | 212,034 | $10.95 B |
| 01/24/2025 | $161.89 | $160.97 (-0.57%) | $163.00 | $160.56 | 119,334 | $10.75 B |
| 01/23/2025 | $160.56 | $162.35 (1.11%) | $162.48 | $159.26 | 158,800 | $10.84 B |
| 01/22/2025 | $162.33 | $160.50 (-1.13%) | $162.64 | $159.85 | 117,200 | $10.72 B |
| 01/21/2025 | $161.11 | $162.91 (1.12%) | $163.67 | $160.86 | 162,701 | $10.88 B |
| 01/17/2025 | $160.80 | $160.50 (-0.19%) | $160.89 | $159.47 | 219,342 | $10.72 B |
| 01/16/2025 | $158.67 | $159.70 (0.65%) | $160.23 | $158.02 | 210,300 | $10.66 B |
| 01/15/2025 | $159.96 | $159.34 (-0.39%) | $160.33 | $158.35 | 150,900 | $10.64 B |
| 01/14/2025 | $153.98 | $156.53 (1.66%) | $156.61 | $153.42 | 164,400 | $10.45 B |
| 01/13/2025 | $150.93 | $153.27 (1.55%) | $153.33 | $150.32 | 130,011 | $10.23 B |
| 01/10/2025 | $150.39 | $151.24 (0.57%) | $151.53 | $149.99 | 168,605 | $10.10 B |
| 01/08/2025 | $150.80 | $152.53 (1.15%) | $152.80 | $150.23 | 117,504 | $10.18 B |
| 01/07/2025 | $150.06 | $151.86 (1.2%) | $152.09 | $150.06 | 190,000 | $10.14 B |
| 01/06/2025 | $151.45 | $149.22 (-1.47%) | $152.63 | $148.82 | 245,834 | $9.96 B |
| 01/03/2025 | $150.00 | $150.69 (0.46%) | $151.84 | $148.50 | 170,645 | $10.06 B |
| 01/02/2025 | $152.95 | $150.17 (-1.82%) | $154.36 | $150.06 | 124,200 | $10.03 B |
| 12/31/2024 | $153.95 | $152.44 (-0.98%) | $155.20 | $152.21 | 116,700 | $10.18 B |
| 12/30/2024 | $153.32 | $153.59 (0.18%) | $155.55 | $152.48 | 135,060 | $10.26 B |
| 12/27/2024 | $156.02 | $155.14 (-0.56%) | $157.36 | $154.67 | 135,144 | $10.36 B |
| 12/26/2024 | $156.67 | $156.94 (0.17%) | $157.44 | $156.15 | 97,011 | $10.48 B |
| 12/24/2024 | $155.65 | $157.53 (1.21%) | $157.63 | $154.93 | 47,142 | $10.52 B |
| 12/23/2024 | $157.08 | $155.60 (-0.94%) | $157.42 | $155.09 | 224,500 | $10.39 B |
| 12/20/2024 | $155.79 | $157.38 (1.02%) | $159.79 | $155.79 | 391,000 | $10.51 B |
| 12/19/2024 | $158.23 | $157.00 (-0.78%) | $159.87 | $155.87 | 171,000 | $10.48 B |
| 12/18/2024 | $162.01 | $156.52 (-3.39%) | $164.03 | $156.52 | 399,600 | $10.45 B |
| 12/17/2024 | $163.32 | $161.76 (-0.96%) | $164.61 | $161.56 | 226,000 | $10.80 B |
| 12/16/2024 | $162.58 | $164.13 (0.95%) | $164.49 | $162.22 | 129,600 | $10.96 B |
| 12/13/2024 | $164.55 | $163.26 (-0.78%) | $164.69 | $163.00 | 124,333 | $10.90 B |
| 12/12/2024 | $164.07 | $165.01 (0.57%) | $165.07 | $162.42 | 151,500 | $11.02 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.
