5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
-5.28%
3 MONTH PERFORMANCE
+10.98%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-10.05%
Penske Automotive Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $172.02 | $169.73 (-1.33%) | $173.00 | $169.62 | 271.30 K | $11.17 B |
| 05/05/2026 | $165.59 | $168.81 (1.94%) | $168.82 | $165.18 | 227.00 K | $11.11 B |
| 05/04/2026 | $169.90 | $164.91 (-2.94%) | $171.19 | $164.46 | 247.03 K | $10.85 B |
| 05/01/2026 | $171.80 | $169.84 (-1.14%) | $172.29 | $166.70 | 386.72 K | $11.18 B |
| 04/30/2026 | $171.35 | $171.52 (0.1%) | $173.86 | $167.39 | 443.14 K | $11.29 B |
| 04/29/2026 | $167.75 | $171.66 (2.33%) | $181.56 | $167.75 | 699.42 K | $11.30 B |
| 04/28/2026 | $161.20 | $161.55 (0.22%) | $162.90 | $158.25 | 525.60 K | $10.63 B |
| 04/27/2026 | $160.48 | $160.14 (-0.21%) | $162.89 | $159.96 | 289.93 K | $10.54 B |
| 04/24/2026 | $160.00 | $160.42 (0.26%) | $161.26 | $158.79 | 233.00 K | $10.56 B |
| 04/23/2026 | $160.35 | $160.00 (-0.22%) | $161.75 | $158.77 | 236.10 K | $10.53 B |
| 04/22/2026 | $161.47 | $159.47 (-1.24%) | $161.67 | $158.36 | 240.31 K | $10.49 B |
| 04/21/2026 | $163.64 | $160.70 (-1.8%) | $164.56 | $159.35 | 276.51 K | $10.57 B |
| 04/20/2026 | $161.30 | $162.82 (0.94%) | $163.86 | $160.26 | 281.10 K | $10.71 B |
| 04/17/2026 | $157.65 | $161.32 (2.33%) | $163.76 | $156.76 | 336.80 K | $10.61 B |
| 04/16/2026 | $156.00 | $156.02 (0.01%) | $156.92 | $153.70 | 231.60 K | $10.27 B |
| 04/15/2026 | $156.68 | $155.13 (-0.99%) | $157.07 | $155.05 | 228.23 K | $10.21 B |
| 04/14/2026 | $156.32 | $157.27 (0.61%) | $157.65 | $154.02 | 260.70 K | $10.35 B |
| 04/13/2026 | $155.44 | $156.80 (0.87%) | $157.22 | $153.44 | 216.74 K | $10.32 B |
| 04/10/2026 | $155.65 | $156.12 (0.3%) | $156.93 | $154.83 | 172.34 K | $10.27 B |
| 04/09/2026 | $151.90 | $155.15 (2.14%) | $155.92 | $149.47 | 218.10 K | $10.21 B |
| 04/08/2026 | $151.86 | $153.26 (0.92%) | $155.00 | $151.86 | 258.21 K | $10.08 B |
| 04/07/2026 | $148.06 | $148.17 (0.07%) | $148.95 | $147.28 | 271.65 K | $9.75 B |
| 04/06/2026 | $148.60 | $148.71 (0.07%) | $149.19 | $146.17 | 136.20 K | $9.79 B |
| 04/02/2026 | $148.59 | $149.34 (0.5%) | $150.81 | $146.67 | 153.61 K | $9.83 B |
| 04/01/2026 | $148.84 | $149.16 (0.22%) | $149.81 | $148.03 | 214.50 K | $9.81 B |
| 03/31/2026 | $149.86 | $149.52 (-0.23%) | $151.91 | $147.63 | 229.72 K | $9.84 B |
| 03/30/2026 | $149.66 | $147.98 (-1.12%) | $149.66 | $147.04 | 259.82 K | $9.74 B |
| 03/27/2026 | $148.45 | $148.41 (-0.03%) | $150.30 | $146.95 | 262.10 K | $9.77 B |
| 03/26/2026 | $147.57 | $148.89 (0.89%) | $149.85 | $147.13 | 182.43 K | $9.80 B |
| 03/25/2026 | $147.45 | $148.11 (0.45%) | $148.64 | $144.76 | 195.92 K | $9.75 B |
| 03/24/2026 | $144.61 | $146.17 (1.08%) | $147.80 | $144.55 | 262.00 K | $9.62 B |
| 03/23/2026 | $144.23 | $145.54 (0.91%) | $147.67 | $142.60 | 278.80 K | $9.58 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.
