5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-16.64%
3 MONTH PERFORMANCE
-15.97%
6 MONTH PERFORMANCE
-27.25%
YEAR-TO-DATE PERFORMANCE
-16.27%
1 YEAR PERFORMANCE
-29.79%
Group 1 Automotive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $335.01 | $328.54 (-1.93%) | $335.68 | $328.15 | 90.87 K | |
| 02/18/2026 | $328.47 | $335.84 (2.24%) | $339.01 | $326.51 | 181.00 K | $4.16 B |
| 02/17/2026 | $332.70 | $330.32 (-0.72%) | $337.68 | $324.49 | 159.34 K | $4.10 B |
| 02/13/2026 | $336.86 | $333.86 (-0.89%) | $339.15 | $328.85 | 122.70 K | $4.14 B |
| 02/12/2026 | $341.81 | $336.01 (-1.7%) | $346.71 | $331.95 | 140.83 K | $4.17 B |
| 02/11/2026 | $333.67 | $337.04 (1.01%) | $345.48 | $333.67 | 273.12 K | $4.18 B |
| 02/10/2026 | $338.38 | $334.61 (-1.11%) | $342.50 | $331.59 | 152.75 K | $4.15 B |
| 02/09/2026 | $346.34 | $338.40 (-2.29%) | $346.34 | $335.15 | 179.80 K | $4.20 B |
| 02/06/2026 | $338.68 | $346.28 (2.24%) | $353.61 | $338.68 | 167.30 K | $4.29 B |
| 02/05/2026 | $356.24 | $340.73 (-4.35%) | $357.88 | $338.90 | 205.44 K | $4.23 B |
| 02/04/2026 | $349.15 | $357.84 (2.49%) | $360.34 | $344.18 | 261.90 K | $4.44 B |
| 02/03/2026 | $351.88 | $345.85 (-1.71%) | $354.49 | $342.59 | 253.00 K | $4.29 B |
| 02/02/2026 | $354.28 | $351.89 (-0.67%) | $359.51 | $350.18 | 304.53 K | $4.36 B |
| 01/30/2026 | $360.66 | $354.26 (-1.77%) | $365.77 | $351.28 | 538.47 K | $4.39 B |
| 01/29/2026 | $372.06 | $363.16 (-2.39%) | $384.29 | $362.63 | 387.76 K | $4.50 B |
| 01/28/2026 | $398.97 | $396.41 (-0.64%) | $400.58 | $392.65 | 154.91 K | $4.92 B |
| 01/27/2026 | $390.10 | $396.96 (1.76%) | $398.00 | $387.77 | 117.10 K | $4.92 B |
| 01/26/2026 | $392.76 | $390.55 (-0.56%) | $395.76 | $386.65 | 160.72 K | $4.84 B |
| 01/23/2026 | $399.35 | $391.91 (-1.86%) | $402.17 | $388.07 | 145.80 K | $5.02 B |
| 01/22/2026 | $409.06 | $402.62 (-1.57%) | $413.84 | $398.93 | 162.58 K | $5.15 B |
| 01/21/2026 | $398.11 | $406.16 (2.02%) | $409.05 | $398.11 | 152.36 K | $5.20 B |
| 01/20/2026 | $391.14 | $398.94 (1.99%) | $399.63 | $390.83 | 175.40 K | $5.11 B |
| 01/16/2026 | $395.49 | $395.06 (-0.11%) | $401.77 | $393.00 | 176.03 K | $5.06 B |
| 01/15/2026 | $394.63 | $397.10 (0.63%) | $399.45 | $389.99 | 226.30 K | $5.08 B |
| 01/14/2026 | $395.57 | $397.43 (0.47%) | $399.41 | $392.05 | 128.20 K | $5.09 B |
| 01/13/2026 | $398.29 | $398.30 (0%) | $401.20 | $388.25 | 135.70 K | $5.10 B |
| 01/12/2026 | $399.14 | $399.39 (0.06%) | $403.52 | $392.00 | 115.00 K | $5.11 B |
| 01/09/2026 | $400.76 | $402.65 (0.47%) | $405.03 | $396.30 | 145.30 K | $5.15 B |
| 01/08/2026 | $391.60 | $400.97 (2.39%) | $407.79 | $389.96 | 145.20 K | $5.13 B |
| 01/07/2026 | $397.63 | $394.12 (-0.88%) | $401.43 | $391.17 | 146.50 K | $5.04 B |
| 01/06/2026 | $398.09 | $398.84 (0.19%) | $399.67 | $390.10 | 205.20 K | $5.11 B |
| 01/05/2026 | $390.81 | $396.14 (1.36%) | $403.10 | $390.13 | 236.00 K | $5.07 B |
| 01/02/2026 | $393.81 | $392.58 (-0.31%) | $394.16 | $388.35 | 131.20 K | $5.03 B |
| 12/31/2025 | $399.72 | $393.30 (-1.61%) | $400.59 | $392.02 | 117.94 K | $5.03 B |
| 12/30/2025 | $401.30 | $399.80 (-0.37%) | $402.63 | $398.82 | 90.44 K | $5.12 B |
| 12/29/2025 | $408.13 | $402.99 (-1.26%) | $408.13 | $400.38 | 104.80 K | $5.16 B |
| 12/26/2025 | $406.19 | $407.56 (0.34%) | $410.73 | $403.86 | 52.34 K | $5.22 B |
| 12/24/2025 | $400.98 | $406.38 (1.35%) | $410.49 | $400.01 | 60.00 K | $5.20 B |
| 12/23/2025 | $407.19 | $405.24 (-0.48%) | $409.81 | $402.05 | 104.50 K | $5.19 B |
| 12/22/2025 | $405.06 | $407.55 (0.61%) | $411.60 | $404.00 | 101.33 K | $5.22 B |
| 12/19/2025 | $400.52 | $405.21 (1.17%) | $406.15 | $396.42 | 380.22 K | $5.19 B |
| 12/18/2025 | $409.78 | $402.66 (-1.74%) | $413.67 | $401.23 | 242.44 K | $5.15 B |
| 12/17/2025 | $407.44 | $407.81 (0.09%) | $414.80 | $405.64 | 168.10 K | $5.22 B |
| 12/16/2025 | $411.01 | $409.83 (-0.29%) | $415.26 | $405.23 | 122.04 K | $5.25 B |
| 12/15/2025 | $414.72 | $408.85 (-1.42%) | $415.44 | $404.78 | 177.60 K | $5.23 B |
| 12/12/2025 | $428.56 | $413.74 (-3.46%) | $429.00 | $407.59 | 163.30 K | $5.30 B |
| 12/11/2025 | $422.16 | $426.91 (1.13%) | $428.74 | $419.56 | 174.20 K | $5.46 B |
| 12/10/2025 | $411.62 | $419.98 (2.03%) | $423.54 | $411.49 | 155.95 K | $5.38 B |
| 12/09/2025 | $403.09 | $410.73 (1.9%) | $410.74 | $402.20 | 287.54 K | $5.26 B |
| 12/08/2025 | $408.73 | $405.52 (-0.79%) | $412.47 | $404.14 | 203.43 K | $5.19 B |
| 12/05/2025 | $407.06 | $404.21 (-0.7%) | $412.15 | $403.79 | 258.10 K | $5.17 B |
| 12/04/2025 | $408.03 | $408.35 (0.08%) | $412.99 | $407.87 | 176.10 K | $5.23 B |
| 12/03/2025 | $405.11 | $410.38 (1.3%) | $412.95 | $404.05 | 180.72 K | $5.25 B |
| 12/02/2025 | $401.62 | $402.38 (0.19%) | $405.74 | $398.98 | 216.22 K | $5.15 B |
| 12/01/2025 | $397.88 | $399.87 (0.5%) | $406.08 | $390.85 | 227.80 K | $5.12 B |
| 11/28/2025 | $403.03 | $401.04 (-0.49%) | $405.77 | $400.23 | 139.14 K | $5.13 B |
| 11/26/2025 | $406.64 | $402.93 (-0.91%) | $412.61 | $402.93 | 232.43 K | $5.16 B |
| 11/25/2025 | $403.69 | $408.58 (1.21%) | $417.78 | $401.79 | 131.31 K | $5.23 B |
| 11/24/2025 | $399.43 | $399.93 (0.13%) | $404.13 | $399.00 | 141.98 K | $5.12 B |
| 11/21/2025 | $390.58 | $399.27 (2.22%) | $405.47 | $386.03 | 220.20 K | $5.11 B |
| 11/20/2025 | $395.46 | $387.88 (-1.92%) | $397.95 | $386.96 | 253.70 K | $4.96 B |
| 11/19/2025 | $393.39 | $391.91 (-0.38%) | $397.00 | $390.78 | 182.61 K | $5.02 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.
