5 DAY PERFORMANCE
-28.19%
1 MONTH PERFORMANCE
-15.64%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-10.89%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $216.35 | $216.40 (0.02%) | $216.97 | $215.00 | 264.35 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 |
| 06/18/2026 | $172.39 | $175.20 (1.63%) | $175.50 | $171.78 | 415.10 K | $11.53 B |
| 06/17/2026 | $179.54 | $171.33 (-4.57%) | $180.61 | $171.14 | 366.80 K | $11.27 B |
| 06/16/2026 | $181.35 | $180.76 (-0.33%) | $183.10 | $179.36 | 297.30 K | $11.89 B |
| 06/15/2026 | $182.09 | $180.07 (-1.11%) | $184.93 | $180.06 | 247.44 K | $11.85 B |
| 06/12/2026 | $181.90 | $180.96 (-0.52%) | $182.86 | $180.06 | 243.35 K | $11.91 B |
| 06/11/2026 | $179.37 | $181.02 (0.92%) | $181.16 | $176.80 | 260.01 K | $11.91 B |
| 06/10/2026 | $180.01 | $178.18 (-1.02%) | $182.36 | $178.11 | 431.01 K | $11.72 B |
| 06/09/2026 | $174.44 | $180.20 (3.3%) | $180.25 | $174.44 | 352.45 K | $11.86 B |
| 06/08/2026 | $170.24 | $172.49 (1.32%) | $175.90 | $170.23 | 228.53 K | $11.35 B |
| 06/05/2026 | $171.14 | $171.02 (-0.07%) | $172.82 | $169.33 | 239.21 K | $11.25 B |
| 06/04/2026 | $173.15 | $171.61 (-0.89%) | $174.13 | $170.86 | 223.18 K | $11.29 B |
| 06/03/2026 | $171.85 | $171.88 (0.02%) | $173.89 | $170.61 | 280.00 K | $11.31 B |
| 06/02/2026 | $171.25 | $172.36 (0.65%) | $173.25 | $170.56 | 263.73 K | $11.34 B |
| 06/01/2026 | $166.56 | $170.44 (2.33%) | $171.43 | $166.01 | 332.78 K | $11.21 B |
| 05/29/2026 | $167.42 | $167.37 (-0.03%) | $168.16 | $165.92 | 320.83 K | $11.01 B |
| 05/28/2026 | $169.01 | $168.17 (-0.5%) | $171.29 | $165.89 | 246.00 K | $11.07 B |
| 05/27/2026 | $168.26 | $169.01 (0.45%) | $171.98 | $167.19 | 294.41 K | $11.12 B |
| 05/26/2026 | $164.47 | $166.59 (1.29%) | $168.20 | $164.16 | 216.36 K | $10.96 B |
| 05/22/2026 | $162.20 | $164.73 (1.56%) | $165.86 | $162.20 | 183.10 K | $10.84 B |
| 05/21/2026 | $157.41 | $161.73 (2.74%) | $162.44 | $155.01 | 248.15 K | $10.64 B |
| 05/20/2026 | $156.10 | $158.98 (1.84%) | $159.49 | $154.12 | 327.47 K | $10.46 B |
| 05/19/2026 | $158.66 | $156.46 (-1.39%) | $160.57 | $155.38 | 347.14 K | $10.30 B |
| 05/18/2026 | $161.61 | $159.75 (-1.15%) | $162.79 | $159.12 | 282.86 K | $10.51 B |
| 05/15/2026 | $168.63 | $162.18 (-3.82%) | $170.07 | $162.12 | 343.70 K | $10.67 B |
| 05/14/2026 | $168.91 | $169.06 (0.09%) | $171.63 | $168.72 | 236.90 K | $11.12 B |
| 05/13/2026 | $168.34 | $166.58 (-1.05%) | $169.62 | $166.16 | 237.31 K | $10.96 B |
| 05/12/2026 | $173.53 | $169.03 (-2.59%) | $173.53 | $168.98 | 285.93 K | $11.12 B |
| 05/11/2026 | $174.62 | $173.26 (-0.78%) | $174.62 | $171.84 | 281.61 K | $11.40 B |
| 05/08/2026 | $172.73 | $173.81 (0.63%) | $174.48 | $169.89 | 269.74 K | $11.44 B |
| 05/07/2026 | $170.25 | $171.61 (0.8%) | $173.36 | $168.56 | 302.60 K | $11.29 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.
