Penske Automotive Group Inc (PAG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 216.00 | 217.22 | 215.50 | 216.41 | +0.00% | 307,800 |
| 2026-08-06 | 216.35 | 216.97 | 215.00 | 216.40 | +0.30% | 376,400 |
| 2026-08-05 | 220.09 | 220.99 | 215.40 | 215.76 | -1.50% | 387,500 |
| 2026-08-04 | 218.82 | 219.61 | 216.32 | 219.05 | +0.71% | 318,500 |
| 2026-08-03 | 220.57 | 221.43 | 215.37 | 217.50 | +0.09% | 495,400 |
| 2026-07-31 | 219.00 | 220.22 | 215.17 | 217.31 | -1.50% | 673,500 |
| 2026-07-30 | 221.49 | 224.45 | 218.50 | 220.61 | -1.27% | 574,800 |
| 2026-07-29 | 222.90 | 227.00 | 220.04 | 223.44 | +1.56% | 820,100 |
| 2026-07-28 | 217.50 | 220.13 | 216.00 | 220.01 | +2.00% | 520,200 |
| 2026-07-27 | 218.50 | 219.59 | 215.42 | 215.70 | -0.76% | 499,300 |
| 2026-07-24 | 213.10 | 218.57 | 213.10 | 217.35 | +0.84% | 533,400 |
| 2026-07-23 | 211.92 | 216.02 | 211.92 | 215.54 | +0.45% | 859,900 |
| 2026-07-22 | 215.00 | 219.09 | 212.78 | 214.57 | +9.93% | 2,562,400 |
| 2026-07-21 | 195.77 | 195.98 | 193.19 | 195.19 | -0.16% | 266,600 |
| 2026-07-20 | 203.64 | 203.64 | 194.77 | 195.50 | -3.53% | 268,500 |
| 2026-07-17 | 203.03 | 206.74 | 201.21 | 202.66 | -1.02% | 303,700 |
| 2026-07-16 | 201.28 | 207.22 | 201.28 | 204.74 | +2.17% | 472,800 |
| 2026-07-15 | 193.02 | 201.51 | 191.23 | 200.40 | +3.54% | 344,600 |
| 2026-07-14 | 194.61 | 195.50 | 190.40 | 193.55 | +0.17% | 281,046 |
| 2026-07-13 | 195.55 | 195.85 | 192.44 | 193.22 | -0.54% | 298,520 |
| 2026-07-10 | 192.61 | 197.69 | 192.40 | 194.27 | +1.45% | 363,200 |
| 2026-07-09 | 184.90 | 191.72 | 183.68 | 191.49 | +4.91% | 324,300 |
| 2026-07-08 | 184.39 | 184.39 | 181.27 | 182.52 | -1.32% | 237,100 |
| 2026-07-07 | 183.19 | 185.66 | 182.48 | 184.97 | +0.85% | 211,500 |
| 2026-07-06 | 179.40 | 183.50 | 176.24 | 183.42 | +2.23% | 296,000 |
| 2026-07-02 | 178.43 | 179.86 | 174.50 | 179.42 | +1.32% | 269,700 |
| 2026-07-01 | 176.88 | 179.91 | 176.38 | 177.08 | -1.04% | 222,700 |
| 2026-06-30 | 179.56 | 179.64 | 176.70 | 178.95 | -0.62% | 297,200 |
| 2026-06-29 | 181.82 | 181.82 | 178.75 | 180.06 | -1.18% | 288,500 |
| 2026-06-26 | 183.62 | 185.37 | 180.44 | 182.21 | -0.89% | 286,100 |
| 2026-06-25 | 184.53 | 186.62 | 180.62 | 183.84 | +0.22% | 387,800 |
| 2026-06-24 | 178.07 | 183.80 | 177.78 | 183.44 | +3.81% | 498,500 |
| 2026-06-23 | 174.45 | 178.00 | 174.45 | 176.71 | +0.98% | 202,251 |
| 2026-06-22 | 174.94 | 177.96 | 174.60 | 175.00 | -0.11% | 227,026 |
| 2026-06-18 | 172.39 | 175.50 | 171.78 | 175.20 | +2.26% | 415,100 |
| 2026-06-17 | 179.54 | 180.61 | 171.14 | 171.33 | -5.22% | 366,800 |
| 2026-06-16 | 181.35 | 183.10 | 179.36 | 180.76 | +0.38% | 297,300 |
| 2026-06-15 | 182.09 | 184.93 | 180.06 | 180.07 | -0.49% | 247,400 |
| 2026-06-12 | 181.90 | 182.86 | 180.06 | 180.96 | -0.03% | 243,300 |
| 2026-06-11 | 179.37 | 181.16 | 176.80 | 181.02 | +1.59% | 260,000 |
| 2026-06-10 | 180.01 | 182.36 | 178.11 | 178.18 | -1.12% | 431,000 |
| 2026-06-09 | 174.44 | 180.25 | 174.44 | 180.20 | +4.47% | 352,400 |
| 2026-06-08 | 170.24 | 175.90 | 170.23 | 172.49 | +0.86% | 228,500 |
| 2026-06-05 | 171.14 | 172.82 | 169.33 | 171.02 | -0.34% | 239,200 |
| 2026-06-04 | 173.15 | 174.13 | 170.86 | 171.61 | -0.16% | 222,900 |
| 2026-06-03 | 171.85 | 173.89 | 170.61 | 171.88 | -0.28% | 280,000 |
| 2026-06-02 | 171.25 | 173.25 | 170.56 | 172.36 | +1.13% | 263,700 |
| 2026-06-01 | 166.56 | 171.43 | 166.01 | 170.44 | +1.83% | 332,600 |
| 2026-05-29 | 167.42 | 168.16 | 165.92 | 167.37 | -0.48% | 320,800 |
| 2026-05-28 | 169.01 | 171.29 | 165.89 | 168.17 | -0.50% | 246,000 |
| 2026-05-27 | 168.26 | 171.98 | 167.19 | 169.01 | +1.45% | 294,400 |
| 2026-05-26 | 164.47 | 168.20 | 164.16 | 166.59 | +1.13% | 216,300 |
| 2026-05-22 | 162.20 | 165.86 | 162.20 | 164.73 | +1.85% | 183,100 |
| 2026-05-21 | 157.41 | 162.44 | 155.02 | 161.73 | +1.73% | 248,100 |
| 2026-05-20 | 156.10 | 159.49 | 154.12 | 158.98 | +1.61% | 327,200 |
| 2026-05-19 | 158.66 | 160.57 | 155.38 | 156.46 | -2.06% | 347,100 |
| 2026-05-18 | 161.61 | 162.79 | 159.12 | 159.75 | -1.50% | 282,800 |
| 2026-05-15 | 168.63 | 170.07 | 162.12 | 162.18 | -4.07% | 343,700 |
| 2026-05-14 | 168.91 | 171.63 | 168.72 | 169.06 | +1.49% | 236,900 |
| 2026-05-13 | 168.34 | 169.62 | 166.16 | 166.58 | -1.45% | 237,300 |
| 2026-05-12 | 173.53 | 173.53 | 168.98 | 169.03 | -2.44% | 285,900 |
| 2026-05-11 | 174.62 | 174.62 | 171.84 | 173.26 | -0.32% | 281,600 |
| 2026-05-08 | 172.73 | 174.48 | 169.89 | 173.81 | +1.28% | 269,700 |
| 2026-05-07 | 170.25 | 173.36 | 168.56 | 171.61 | +1.11% | 302,600 |
| 2026-05-06 | 172.02 | 173.00 | 169.62 | 169.73 | +0.54% | 271,300 |
| 2026-05-05 | 165.59 | 168.82 | 165.18 | 168.81 | +2.36% | 227,000 |
| 2026-05-04 | 169.90 | 171.19 | 164.46 | 164.91 | -2.90% | 247,000 |
| 2026-05-01 | 171.80 | 172.29 | 166.70 | 169.84 | -0.98% | 386,700 |
| 2026-04-30 | 171.35 | 173.86 | 167.39 | 171.52 | -0.08% | 443,100 |
| 2026-04-29 | 167.75 | 181.56 | 167.75 | 171.66 | +6.26% | 699,400 |
| 2026-04-28 | 161.20 | 162.90 | 158.25 | 161.55 | +0.88% | 525,600 |
| 2026-04-27 | 160.48 | 162.89 | 159.96 | 160.14 | -0.17% | 289,900 |
| 2026-04-24 | 160.00 | 161.26 | 158.79 | 160.42 | +0.26% | 233,000 |
| 2026-04-23 | 160.35 | 161.75 | 158.77 | 160.00 | +0.33% | 236,100 |
| 2026-04-22 | 161.47 | 161.67 | 158.36 | 159.47 | -0.77% | 240,300 |
| 2026-04-21 | 163.64 | 164.56 | 159.35 | 160.70 | -1.30% | 276,500 |
| 2026-04-20 | 161.30 | 163.86 | 160.26 | 162.82 | +0.93% | 281,100 |
| 2026-04-17 | 157.65 | 163.76 | 156.76 | 161.32 | +3.40% | 336,800 |
| 2026-04-16 | 156.00 | 156.92 | 153.70 | 156.02 | +0.57% | 231,600 |
| 2026-04-15 | 156.68 | 157.07 | 155.05 | 155.13 | -1.36% | 228,200 |
| 2026-04-14 | 156.32 | 157.65 | 154.02 | 157.27 | +0.30% | 260,700 |
| 2026-04-13 | 155.44 | 157.22 | 153.44 | 156.80 | +0.44% | 216,700 |
| 2026-04-10 | 155.65 | 156.93 | 154.83 | 156.12 | +0.63% | 172,300 |
| 2026-04-09 | 151.90 | 155.92 | 149.47 | 155.15 | +1.23% | 218,100 |
| 2026-04-08 | 151.86 | 155.00 | 151.86 | 153.26 | +3.44% | 258,200 |
| 2026-04-07 | 148.06 | 148.95 | 147.28 | 148.17 | -0.36% | 271,600 |
| 2026-04-06 | 148.60 | 149.19 | 146.17 | 148.71 | -0.42% | 136,200 |
| 2026-04-02 | 148.59 | 150.81 | 146.67 | 149.34 | +0.12% | 153,600 |
| 2026-04-01 | 148.84 | 149.81 | 148.03 | 149.16 | -0.24% | 214,500 |
| 2026-03-31 | 149.86 | 151.91 | 147.63 | 149.52 | +1.04% | 229,700 |
| 2026-03-30 | 149.66 | 149.66 | 147.04 | 147.98 | -0.29% | 259,800 |
| 2026-03-27 | 148.45 | 150.30 | 146.95 | 148.41 | -0.32% | 262,100 |
| 2026-03-26 | 147.57 | 149.86 | 147.13 | 148.89 | +0.53% | 182,400 |
| 2026-03-25 | 147.45 | 148.64 | 144.76 | 148.11 | +1.33% | 195,900 |
| 2026-03-24 | 144.61 | 147.80 | 144.55 | 146.17 | +0.43% | 262,000 |
| 2026-03-23 | 144.23 | 147.67 | 142.60 | 145.54 | +3.51% | 278,800 |
| 2026-03-20 | 143.18 | 143.96 | 140.12 | 140.60 | -2.57% | 1,471,800 |
| 2026-03-19 | 142.78 | 146.07 | 141.98 | 144.31 | +0.73% | 344,300 |
| 2026-03-18 | 144.40 | 145.47 | 143.01 | 143.27 | -1.36% | 274,500 |
| 2026-03-17 | 145.70 | 146.52 | 144.15 | 145.24 | +0.74% | 238,600 |
| 2026-03-16 | 146.70 | 148.11 | 143.47 | 144.18 | -1.20% | 259,400 |
| 2026-03-13 | 148.61 | 148.61 | 145.66 | 145.93 | -0.86% | 230,000 |
| 2026-03-12 | 148.61 | 150.45 | 146.94 | 147.19 | -2.11% | 298,800 |
| 2026-03-11 | 151.75 | 153.23 | 149.21 | 150.36 | -0.89% | 263,300 |
| 2026-03-10 | 156.49 | 156.80 | 151.42 | 151.71 | -2.71% | 330,500 |
| 2026-03-09 | 154.90 | 156.40 | 151.71 | 155.94 | -0.43% | 402,200 |
| 2026-03-06 | 154.97 | 157.41 | 152.92 | 156.61 | -0.67% | 278,600 |
| 2026-03-05 | 157.04 | 160.07 | 156.32 | 157.66 | -0.74% | 292,900 |
| 2026-03-04 | 157.69 | 159.63 | 156.95 | 158.83 | +1.22% | 354,500 |
| 2026-03-03 | 152.84 | 157.10 | 150.77 | 156.92 | +0.11% | 306,500 |
| 2026-03-02 | 155.16 | 157.24 | 153.69 | 156.75 | -0.49% | 313,900 |
| 2026-02-27 | 157.00 | 158.26 | 155.15 | 157.52 | -0.11% | 221,900 |
| 2026-02-26 | 160.47 | 162.21 | 157.58 | 157.70 | -1.12% | 252,700 |
| 2026-02-25 | 159.97 | 160.23 | 156.72 | 159.49 | -1.43% | 274,800 |
| 2026-02-24 | 163.21 | 166.05 | 161.26 | 161.81 | -0.83% | 245,800 |
| 2026-02-23 | 167.82 | 167.82 | 162.12 | 163.16 | -2.47% | 282,800 |
| 2026-02-20 | 165.66 | 171.09 | 163.98 | 167.30 | +0.98% | 290,000 |
| 2026-02-19 | 167.42 | 168.32 | 165.48 | 165.67 | -1.49% | 319,900 |
| 2026-02-18 | 164.57 | 170.35 | 163.78 | 168.18 | +1.55% | 404,800 |
| 2026-02-17 | 171.71 | 176.06 | 165.04 | 165.61 | -3.35% | 415,600 |
| 2026-02-13 | 177.09 | 179.34 | 171.24 | 171.35 | -3.32% | 503,100 |
| 2026-02-12 | 174.25 | 178.93 | 172.71 | 177.24 | +2.32% | 468,600 |
| 2026-02-11 | 164.40 | 176.15 | 163.33 | 173.22 | +5.36% | 489,000 |
| 2026-02-10 | 166.25 | 168.24 | 164.40 | 164.40 | -1.27% | 445,900 |
| 2026-02-09 | 167.66 | 167.78 | 165.15 | 166.51 | -0.10% | 321,500 |
| 2026-02-06 | 162.82 | 167.27 | 162.82 | 166.68 | +2.95% | 192,700 |
| 2026-02-05 | 165.42 | 165.42 | 161.13 | 161.90 | -2.12% | 248,700 |
| 2026-02-04 | 160.45 | 165.63 | 159.29 | 165.41 | +4.17% | 302,200 |
| 2026-02-03 | 157.09 | 161.48 | 157.02 | 158.79 | +0.80% | 231,500 |
| 2026-02-02 | 156.29 | 158.22 | 155.74 | 157.53 | +0.47% | 236,400 |
| 2026-01-30 | 156.91 | 157.00 | 154.39 | 156.79 | +0.08% | 280,400 |
| 2026-01-29 | 156.63 | 157.80 | 154.05 | 156.67 | -1.72% | 401,900 |
| 2026-01-28 | 160.86 | 161.40 | 158.95 | 159.41 | -0.62% | 273,700 |
| 2026-01-27 | 159.95 | 162.89 | 157.75 | 160.40 | +0.06% | 152,200 |
| 2026-01-26 | 160.30 | 162.22 | 158.88 | 160.31 | +0.60% | 241,100 |
| 2026-01-23 | 163.40 | 163.40 | 158.14 | 159.36 | -2.42% | 216,300 |
| 2026-01-22 | 168.20 | 169.43 | 162.80 | 163.31 | -2.38% | 311,300 |
| 2026-01-21 | 164.07 | 168.04 | 164.07 | 167.29 | +2.62% | 253,000 |
| 2026-01-20 | 161.64 | 163.23 | 161.19 | 163.02 | -0.57% | 211,600 |
| 2026-01-16 | 164.11 | 165.92 | 162.92 | 163.96 | -0.26% | 151,500 |
| 2026-01-15 | 163.32 | 165.19 | 162.11 | 164.39 | +0.58% | 196,000 |
| 2026-01-14 | 164.47 | 165.77 | 162.80 | 163.44 | -0.78% | 175,900 |
| 2026-01-13 | 165.00 | 165.50 | 161.18 | 164.72 | -0.08% | 239,300 |
| 2026-01-12 | 164.94 | 167.86 | 163.62 | 164.86 | -0.33% | 251,400 |
| 2026-01-09 | 164.40 | 165.62 | 161.90 | 165.40 | +0.36% | 281,200 |
| 2026-01-08 | 160.40 | 166.08 | 160.40 | 164.80 | +1.91% | 220,200 |
| 2026-01-07 | 162.00 | 163.99 | 160.51 | 161.71 | -0.39% | 163,100 |
| 2026-01-06 | 159.30 | 162.58 | 158.66 | 162.34 | +0.96% | 229,000 |
| 2026-01-05 | 157.26 | 162.21 | 157.16 | 160.79 | +1.66% | 307,100 |
| 2026-01-02 | 159.01 | 159.01 | 155.50 | 158.16 | -0.08% | 390,100 |
| 2025-12-31 | 163.02 | 163.02 | 157.64 | 158.29 | -2.91% | 416,600 |
| 2025-12-30 | 163.61 | 164.80 | 162.58 | 163.03 | -0.88% | 240,300 |
| 2025-12-29 | 165.79 | 165.79 | 163.49 | 164.48 | -0.68% | 201,700 |
| 2025-12-26 | 165.87 | 166.24 | 164.65 | 165.60 | -0.41% | 149,000 |
| 2025-12-24 | 164.77 | 166.60 | 164.77 | 166.29 | +0.70% | 98,800 |
| 2025-12-23 | 165.71 | 166.26 | 163.03 | 165.14 | -0.25% | 195,100 |
| 2025-12-22 | 165.85 | 167.25 | 165.10 | 165.56 | -0.42% | 240,300 |
| 2025-12-19 | 165.59 | 167.33 | 164.72 | 166.25 | +0.02% | 338,100 |
| 2025-12-18 | 167.43 | 170.19 | 165.88 | 166.21 | -0.98% | 215,800 |
| 2025-12-17 | 167.00 | 169.13 | 166.81 | 167.85 | -0.08% | 269,900 |
| 2025-12-16 | 167.63 | 169.22 | 166.68 | 167.98 | +0.04% | 266,000 |
| 2025-12-15 | 168.92 | 169.05 | 165.64 | 167.92 | +0.18% | 298,100 |
| 2025-12-12 | 171.03 | 171.27 | 166.36 | 167.62 | -1.58% | 257,300 |
| 2025-12-11 | 170.05 | 172.11 | 168.18 | 170.31 | +0.15% | 256,300 |
| 2025-12-10 | 166.01 | 170.69 | 166.01 | 170.05 | +2.77% | 317,400 |
| 2025-12-09 | 164.08 | 166.44 | 163.93 | 165.47 | +0.78% | 222,200 |
| 2025-12-08 | 165.16 | 166.40 | 163.75 | 164.19 | -0.45% | 181,200 |
| 2025-12-05 | 162.64 | 165.13 | 162.64 | 164.93 | +0.80% | 210,600 |
| 2025-12-04 | 162.94 | 164.70 | 162.09 | 163.62 | +0.28% | 192,200 |
| 2025-12-03 | 161.75 | 164.01 | 160.88 | 163.17 | +1.44% | 188,900 |
| 2025-12-02 | 162.61 | 162.81 | 160.80 | 160.86 | -0.62% | 168,100 |
| 2025-12-01 | 160.37 | 163.10 | 160.20 | 161.87 | +0.09% | 251,600 |
| 2025-11-28 | 162.00 | 163.05 | 161.14 | 161.72 | -0.25% | 96,500 |
| 2025-11-26 | 162.16 | 163.78 | 161.74 | 162.12 | -0.64% | 154,100 |
| 2025-11-25 | 159.66 | 164.44 | 155.10 | 163.16 | +3.16% | 225,500 |
| 2025-11-24 | 160.23 | 160.69 | 157.99 | 158.16 | -1.54% | 265,800 |
| 2025-11-21 | 156.98 | 162.05 | 156.98 | 160.63 | +3.07% | 317,700 |
| 2025-11-20 | 159.05 | 160.00 | 155.78 | 155.84 | -0.88% | 286,000 |
| 2025-11-19 | 156.96 | 158.50 | 156.34 | 157.22 | +0.49% | 187,800 |
| 2025-11-18 | 154.52 | 157.59 | 154.52 | 156.45 | +0.45% | 219,500 |
| 2025-11-17 | 158.31 | 159.11 | 155.39 | 155.75 | -2.10% | 185,700 |
| 2025-11-14 | 158.01 | 159.57 | 157.38 | 159.09 | -0.45% | 203,800 |
| 2025-11-13 | 160.52 | 162.82 | 159.38 | 159.81 | -0.58% | 238,200 |
| 2025-11-12 | 159.75 | 162.50 | 158.66 | 160.74 | +1.81% | 267,500 |
| 2025-11-11 | 159.70 | 159.70 | 157.25 | 157.89 | -0.58% | 169,500 |
| 2025-11-10 | 158.75 | 159.31 | 156.28 | 158.81 | +0.11% | 251,800 |
| 2025-11-07 | 155.18 | 158.84 | 155.18 | 158.64 | +2.44% | 364,900 |
| 2025-11-06 | 156.00 | 157.74 | 154.40 | 154.86 | -1.84% | 277,800 |
| 2025-11-05 | 156.24 | 159.03 | 156.00 | 157.76 | +0.71% | 270,100 |
| 2025-11-04 | 158.50 | 159.13 | 156.51 | 156.65 | -1.46% | 436,700 |
| 2025-11-03 | 158.60 | 159.65 | 157.70 | 158.97 | -0.69% | 273,000 |
| 2025-10-31 | 160.18 | 162.27 | 159.85 | 160.07 | -0.60% | 335,700 |
| 2025-10-30 | 159.69 | 164.82 | 159.08 | 161.04 | +0.15% | 342,800 |
| 2025-10-29 | 154.86 | 165.21 | 152.17 | 160.80 | -1.37% | 508,200 |
| 2025-10-28 | 164.90 | 165.21 | 162.19 | 163.04 | -1.82% | 405,000 |
| 2025-10-27 | 164.61 | 166.67 | 164.61 | 166.07 | +0.79% | 268,100 |
| 2025-10-24 | 167.83 | 167.83 | 164.76 | 164.77 | -0.64% | 265,500 |
| 2025-10-23 | 168.96 | 170.21 | 163.57 | 165.83 | -2.38% | 471,000 |
| 2025-10-22 | 171.47 | 172.19 | 169.11 | 169.88 | -0.82% | 280,900 |
| 2025-10-21 | 169.60 | 171.75 | 169.58 | 171.28 | +1.08% | 192,900 |
| 2025-10-20 | 169.90 | 171.30 | 168.28 | 169.45 | -0.07% | 160,900 |
| 2025-10-17 | 170.07 | 171.43 | 168.74 | 169.57 | +0.20% | 213,300 |
| 2025-10-16 | 172.71 | 172.71 | 169.00 | 169.23 | -1.04% | 368,000 |
| 2025-10-15 | 173.33 | 173.98 | 170.90 | 171.01 | -1.68% | 258,900 |
| 2025-10-14 | 168.65 | 176.68 | 167.39 | 173.94 | +3.26% | 318,200 |
| 2025-10-13 | 166.93 | 169.30 | 166.87 | 168.45 | +1.69% | 241,000 |
| 2025-10-10 | 167.91 | 169.75 | 165.31 | 165.65 | -1.14% | 249,400 |
| 2025-10-09 | 168.64 | 169.02 | 166.60 | 167.56 | -0.49% | 177,900 |
| 2025-10-08 | 170.57 | 171.03 | 168.26 | 168.39 | -0.75% | 177,900 |
| 2025-10-07 | 170.93 | 171.25 | 168.52 | 169.66 | -0.80% | 274,100 |
| 2025-10-06 | 173.49 | 173.59 | 170.15 | 171.03 | -1.87% | 251,200 |
| 2025-10-03 | 175.45 | 176.60 | 173.70 | 174.29 | -0.31% | 199,700 |
| 2025-10-02 | 175.66 | 177.08 | 174.02 | 174.83 | -1.05% | 179,000 |
| 2025-10-01 | 173.39 | 177.26 | 172.82 | 176.69 | +1.60% | 221,200 |
| 2025-09-30 | 172.12 | 174.56 | 171.34 | 173.91 | +0.73% | 430,100 |
| 2025-09-29 | 173.10 | 173.10 | 170.09 | 172.65 | +0.53% | 214,900 |
| 2025-09-26 | 171.68 | 173.25 | 171.09 | 171.74 | +0.52% | 190,600 |
| 2025-09-25 | 169.93 | 171.16 | 163.95 | 170.85 | -1.76% | 267,200 |
| 2025-09-24 | 174.72 | 176.61 | 173.65 | 173.91 | -0.45% | 228,800 |
| 2025-09-23 | 175.53 | 175.90 | 174.40 | 174.70 | +0.33% | 255,800 |
| 2025-09-22 | 175.44 | 176.73 | 172.67 | 174.12 | -1.10% | 283,200 |
| 2025-09-19 | 178.51 | 178.76 | 174.86 | 176.06 | -1.39% | 395,900 |
| 2025-09-18 | 177.49 | 180.18 | 176.40 | 178.55 | +0.42% | 148,700 |
| 2025-09-17 | 178.34 | 182.25 | 177.51 | 177.81 | -0.16% | 163,600 |
| 2025-09-16 | 178.87 | 178.87 | 176.06 | 178.09 | -0.20% | 167,900 |
| 2025-09-15 | 180.01 | 180.26 | 177.49 | 178.45 | -0.66% | 160,400 |
| 2025-09-12 | 184.69 | 185.11 | 179.47 | 179.63 | -3.12% | 258,700 |
| 2025-09-11 | 185.24 | 187.36 | 184.09 | 185.41 | +0.64% | 300,000 |
| 2025-09-10 | 184.69 | 185.85 | 182.95 | 184.23 | -0.90% | 205,500 |
| 2025-09-09 | 186.99 | 186.99 | 185.30 | 185.90 | -0.99% | 141,400 |
| 2025-09-08 | 186.66 | 187.78 | 185.26 | 187.75 | +0.06% | 215,100 |
| 2025-09-05 | 187.81 | 189.00 | 185.47 | 187.63 | +0.56% | 160,300 |
| 2025-09-04 | 184.41 | 186.60 | 184.01 | 186.58 | +1.58% | 152,800 |
| 2025-09-03 | 184.48 | 185.19 | 182.23 | 183.68 | -0.51% | 154,700 |
| 2025-09-02 | 182.25 | 184.63 | 181.45 | 184.63 | +0.12% | 176,900 |
| 2025-08-29 | 187.72 | 188.13 | 183.32 | 184.41 | -1.39% | 204,000 |
| 2025-08-28 | 188.00 | 188.00 | 184.76 | 187.00 | -0.70% | 205,100 |
| 2025-08-27 | 186.70 | 189.51 | 186.70 | 188.32 | +0.57% | 218,700 |
| 2025-08-26 | 187.98 | 189.26 | 186.44 | 187.25 | +0.11% | 164,700 |
| 2025-08-25 | 187.33 | 188.40 | 185.88 | 187.04 | -0.14% | 138,800 |
| 2025-08-22 | 180.90 | 188.43 | 180.90 | 187.31 | +3.49% | 237,800 |
| 2025-08-21 | 180.23 | 182.32 | 180.23 | 180.99 | -0.68% | 203,100 |
| 2025-08-20 | 182.36 | 183.54 | 181.41 | 182.22 | -0.87% | 220,500 |
| 2025-08-19 | 181.30 | 184.12 | 181.15 | 183.82 | +1.83% | 210,200 |
| 2025-08-18 | 181.01 | 182.04 | 180.26 | 180.52 | +0.09% | 233,200 |
| 2025-08-15 | 181.59 | 182.92 | 179.80 | 180.35 | -1.48% | 200,300 |
| 2025-08-14 | 184.32 | 184.32 | 181.80 | 183.06 | -1.49% | 163,300 |
| 2025-08-13 | 181.66 | 186.55 | 180.84 | 185.82 | +2.69% | 251,200 |
| 2025-08-12 | 177.23 | 181.16 | 175.81 | 180.96 | +2.77% | 185,700 |
| 2025-08-11 | 175.26 | 176.33 | 174.29 | 176.09 | +0.72% | 133,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.96%). Worst month: Oct (-4.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Penske Automotive Group Inc's (PAG) latest close?
216.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is PAG's 52-week high and low?
227.00 high and 140.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Penske Automotive Group Inc's strongest and weakest month historically?
Historically, PAG's strongest calendar month has been Jul (average +7.96%) and its weakest Oct (average -4.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.