Penske Automotive Group, Inc. - PAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	165.66	167.3	167.3	171.09	163.98	290,000
February 19, 2026	167.42	165.67	165.67	168.32	165.48	319,940
February 18, 2026	164.57	168.18	168.18	170.35	163.78	404,838
February 17, 2026	171.71	165.61	165.61	176.06	165.04	415,642
February 13, 2026	177.09	171.35	171.35	179.34	171.24	503,100
February 12, 2026	174.25	177.24	177.24	178.93	172.71	468,632
February 11, 2026	164.4	173.22	173.22	176.15	163.33	489,000
February 10, 2026	166.25	164.4	164.4	168.24	164.4	445,912
February 09, 2026	167.66	166.51	166.51	167.78	165.15	321,879
February 06, 2026	162.82	166.68	166.68	167.27	162.82	192,700
February 05, 2026	165.42	161.9	161.9	165.42	161.13	248,700
February 04, 2026	160.45	165.41	165.41	165.63	159.29	302,208
February 03, 2026	157.09	158.79	158.79	161.48	157.02	231,542
February 02, 2026	156.29	157.53	157.53	158.22	155.74	236,400
January 30, 2026	156.91	156.79	156.79	157	154.39	280,400
January 29, 2026	156.63	156.67	156.67	157.8	154.05	401,900
January 28, 2026	160.86	159.41	159.41	161.4	158.95	273,726
January 27, 2026	159.95	160.4	160.4	162.89	157.75	152,200
January 26, 2026	160.3	160.31	160.31	162.22	158.88	241,144
January 23, 2026	163.4	159.36	159.36	163.4	158.14	216,300
January 22, 2026	168.2	163.31	163.31	169.43	162.8	311,320
January 21, 2026	164.61	167.29	167.29	167.8	164.07	204,762
January 20, 2026	161.64	163.02	163.02	163.23	161.19	167,675
January 16, 2026	164.11	163.96	163.96	165.92	162.92	151,529
January 15, 2026	163.32	164.39	164.39	165.19	162.11	196,000
January 14, 2026	164.47	163.44	163.44	165.77	162.79	175,900
January 13, 2026	165	164.72	164.72	165.5	161.18	239,300
January 12, 2026	164.94	164.86	164.86	167.86	163.62	251,400
January 09, 2026	164.4	165.4	165.4	165.62	161.9	281,217
January 08, 2026	160.4	164.8	164.8	166.08	160.4	220,204
January 07, 2026	162	161.71	161.71	163.99	160.51	163,100
January 06, 2026	159.3	162.34	162.34	162.58	158.66	229,045
January 05, 2026	157.26	160.79	160.79	162.21	157.16	307,100
January 02, 2026	159.01	158.16	158.16	159.01	155.5	390,100
December 31, 2025	163.02	158.29	158.29	163.02	157.64	416,600
December 30, 2025	163.61	163.03	163.03	164.8	162.58	240,300
December 29, 2025	165.79	164.48	164.48	165.79	163.49	201,700
December 26, 2025	165.87	165.6	165.6	166.24	164.65	149,000
December 24, 2025	165.69	166.29	166.29	166.6	164.77	98,797
December 23, 2025	165.71	165.14	165.14	166.26	163.03	195,132
December 22, 2025	165.85	165.56	165.56	167.25	165.1	240,300
December 19, 2025	165.59	166.25	166.25	167.33	164.72	338,110
December 18, 2025	167.43	166.21	166.21	170.19	165.88	215,800
December 17, 2025	167	167.85	167.85	169.13	166.81	269,908
December 16, 2025	167.63	167.98	167.98	169.22	166.68	266,000
December 15, 2025	168.92	167.92	167.92	169.05	165.64	298,135
December 12, 2025	171.03	167.62	167.62	171.27	166.36	257,339
December 11, 2025	170.05	170.31	170.31	172.11	168.18	256,319
December 10, 2025	166.01	170.05	170.05	170.69	166.01	317,431
December 09, 2025	164.08	165.47	165.47	166.44	163.93	222,200
December 08, 2025	165.16	164.19	164.19	166.4	163.75	181,239
December 05, 2025	162.64	164.93	164.93	165.13	162.64	211,015
December 04, 2025	162.94	163.62	163.62	164.7	162.09	192,225
December 03, 2025	161.75	163.17	163.17	164.01	160.88	188,925
December 02, 2025	162.61	160.86	160.86	162.81	160.8	168,147
December 01, 2025	160.37	161.87	161.87	163.1	160.2	251,600
November 28, 2025	162	161.72	161.72	163.04	161.14	96,500
November 26, 2025	162.16	162.12	162.12	163.78	161.74	154,102
November 25, 2025	159.66	163.16	163.16	164.44	155.1	225,500
November 24, 2025	160.23	158.16	158.16	160.69	157.99	265,800

Penske Automotive Group, Inc. (PAG) NYSE