PAG
Penske Auto Grou (PAG)
NYSE
$212.32-$0.02 (-0.007%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $13.9B
    Market Cap
  • 33.14%
    1-Year Change
  • Auto & Truck Dealerships
    Industry
  • 1 Month
    +1.07%
    Low Price$194.22
    High Price$212.42
  • 3 Months
    -0.49%
    Low Price$194.22
    High Price$221.97
  • 1 Year
    +32.15%
    Low Price$138.47
    High Price$221.97
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
211.85
212.41
211.81
212.33
+0.10%
357,681
10/22/2026
212.18
212.39
211.87
212.11
+0.03%
667,480
10/21/2026
212.50
212.68
211.99
212.05
-0.09%
529,332
10/20/2026
211.87
212.61
211.87
212.25
+0.12%
581,763
10/19/2026
212.00
212.71
211.74
212.00
-0.20%
741,679
10/16/2026
212.09
213.00
211.87
212.42
+0.20%
1,092,834
10/15/2026
211.00
212.19
210.51
212.00
+8.84%
3,240,851
10/14/2026
194.92
196.32
193.79
194.79
-0.45%
439,132
10/13/2026
195.00
196.14
192.25
195.67
+0.51%
433,816
10/12/2026
196.12
197.14
192.39
194.67
-0.76%
551,018
10/09/2026
197.99
198.70
196.00
196.16
-0.95%
404,434
10/08/2026
194.23
198.49
193.73
198.05
+1.97%
546,824
10/07/2026
197.36
198.90
192.31
194.22
-2.41%
760,869
10/06/2026
199.32
200.27
198.74
199.01
-0.79%
304,435
10/05/2026
202.41
203.96
199.85
200.59
-1.69%
402,628
10/02/2026
204.04
204.88
203.00
204.03
+0.59%
450,599
10/01/2026
200.50
203.81
199.05
202.84
+1.25%
612,191
09/30/2026
202.70
203.00
200.30
200.34
-0.71%
725,381
09/29/2026
207.59
207.68
200.36
201.78
-2.63%
610,008
09/28/2026
209.71
210.99
207.22
207.22
-1.14%
459,619
09/25/2026
208.00
210.13
207.13
209.62
+0.79%
383,079
09/24/2026
210.00
211.93
207.84
207.97
-0.81%
372,300
09/23/2026
209.75
210.78
209.57
209.66
-0.10%
282,004
09/22/2026
214.19
215.51
209.58
209.86
-1.08%
267,490
09/21/2026
212.61
214.60
211.48
212.16
-0.21%
248,446
09/18/2026
213.53
214.01
211.29
212.61
-1.00%
781,047
09/17/2026
216.43
216.97
213.64
214.75
+0.28%
342,355
09/16/2026
216.68
216.68
213.62
214.15
-0.91%
495,279
09/15/2026
218.22
218.22
215.42
216.11
-0.48%
235,296
09/14/2026
216.74
218.23
216.54
217.15
+0.57%
352,962
09/11/2026
218.50
219.15
215.77
215.91
-0.32%
423,359
09/10/2026
218.20
218.20
216.09
216.61
-0.78%
325,877
09/09/2026
216.20
218.40
216.00
218.31
+0.67%
316,318
09/08/2026
218.28
219.26
216.71
216.86
-1.32%
469,690
09/04/2026
218.70
221.04
218.48
219.77
+0.07%
175,439
09/03/2026
219.34
220.60
217.72
219.62
+0.72%
177,040
09/02/2026
217.76
220.01
217.29
218.06
+0.53%
168,893
09/01/2026
215.89
217.97
215.38
216.92
+0.15%
271,847
08/31/2026
216.54
218.47
215.98
216.59
-0.19%
413,878
08/28/2026
218.99
219.44
216.92
217.01
-0.39%
258,222
08/27/2026
217.00
218.46
216.89
217.85
+0.28%
264,908
08/26/2026
220.09
221.00
217.24
217.24
-1.15%
361,764
08/25/2026
219.00
219.99
216.63
219.76
+0.77%
206,556
08/24/2026
216.91
218.87
216.66
218.07
+0.55%
279,813
08/21/2026
217.54
218.49
216.32
216.87
+0.15%
370,864
08/20/2026
217.00
219.76
216.14
216.55
-0.60%
258,974
08/19/2026
218.01
218.52
217.00
217.86
+0.76%
257,989
08/18/2026
218.97
219.71
216.18
216.21
-0.80%
362,272
08/17/2026
218.48
220.55
217.89
217.95
-0.86%
296,373
08/14/2026
218.28
220.49
217.53
219.85
+1.21%
316,581
08/14/2026
$1.44 Dividend
08/13/2026
217.44
218.47
215.87
217.23
+0.31%
282,476
08/12/2026
214.58
217.46
214.58
216.56
+0.62%
359,997
08/11/2026
215.11
216.85
214.79
215.23
+0.18%
333,735
08/10/2026
214.08
215.36
213.58
214.85
-0.06%
347,841
08/07/2026
214.58
215.79
214.08
214.98
+0.005%
319,837
08/06/2026
214.93
215.54
213.58
214.97
+0.30%
376,406
08/05/2026
218.64
219.53
213.98
214.34
-1.50%
387,455
08/04/2026
217.38
218.16
214.90
217.61
+0.71%
318,527
08/03/2026
219.12
219.97
213.95
216.07
+0.09%
495,356
07/31/2026
217.56
218.77
213.76
215.88
-1.50%
673,521
07/30/2026
220.03
222.97
217.06
219.16
-1.27%
574,760
07/29/2026
221.43
225.51
218.59
221.97
+1.56%
820,097
07/29/2026
$3.62 Earnings
07/28/2026
216.07
218.68
214.58
218.56
+2.00%
520,125
07/27/2026
217.06
218.14
214.00
214.28
-0.76%
499,292
07/24/2026
211.70
217.13
211.70
215.92
+0.84%
533,405
07/23/2026
210.52
214.60
210.52
214.12
+0.45%
859,873
07/22/2026
213.58
217.65
211.38
213.16
+9.93%
2,562,462
07/21/2026
194.48
194.69
191.92
193.90
-0.16%
266,613
07/20/2026
202.30
202.30
193.49
194.21
-3.53%
268,482
07/17/2026
201.69
205.38
199.88
201.33
-1.02%
303,633
07/16/2026
199.95
205.86
199.95
203.39
+2.17%
472,798
07/15/2026
191.75
200.18
189.97
199.08
+3.54%
344,611
07/14/2026
193.33
194.21
189.14
192.28
+0.17%
281,046
07/13/2026
194.26
194.56
191.17
191.95
-0.54%
298,120
07/10/2026
191.34
196.39
191.13
192.99
+1.45%
363,178
07/09/2026
183.68
190.46
182.47
190.23
+4.91%
324,275
07/08/2026
183.18
183.18
180.07
181.32
-1.32%
237,059
07/07/2026
181.98
184.44
181.28
183.75
+0.85%
211,548
07/06/2026
178.22
182.29
175.08
182.21
+2.23%
296,234
07/02/2026
177.25
178.68
173.35
178.24
+1.32%
269,674
07/01/2026
175.72
178.72
175.22
175.91
-1.04%
225,194
06/30/2026
178.38
178.46
175.54
177.77
-0.62%
297,195
06/29/2026
180.62
180.62
177.57
178.87
-1.18%
288,458
06/26/2026
182.41
184.15
179.25
181.01
-0.89%
285,962
06/25/2026
183.31
185.39
179.43
182.63
+0.22%
387,757
06/24/2026
176.90
182.59
176.61
182.23
+3.81%
498,510
06/23/2026
173.30
176.82
173.30
175.55
+0.98%
202,251
06/22/2026
173.79
176.79
173.45
173.85
-0.11%
227,026
06/18/2026
171.25
174.34
170.64
174.05
+2.26%
415,086
06/17/2026
178.36
179.42
170.01
170.20
-5.22%
366,769
06/16/2026
180.16
181.89
178.18
179.57
+0.38%
297,300
06/15/2026
180.89
183.71
178.87
178.88
-0.49%
247,442
06/12/2026
180.70
181.66
178.87
179.77
-0.03%
243,346
06/11/2026
178.19
179.97
175.64
179.83
+1.59%
260,008
06/10/2026
178.82
181.16
176.94
177.01
-1.12%
431,006
06/09/2026
173.29
179.06
173.29
179.01
+4.47%
352,448
06/08/2026
169.12
174.74
169.11
171.35
+0.86%
228,526
06/05/2026
170.01
171.68
168.21
169.89
-0.34%
239,209