-
5 DAY PERFORMANCE
+0.22% -
1 MONTH PERFORMANCE
-4.63% -
3 MONTH PERFORMANCE
+10.26% -
6 MONTH PERFORMANCE
+0.93% -
YEAR-TO-DATE PERFORMANCE
+1.07% -
1 YEAR PERFORMANCE
-2.90%
Penske Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $161.40 | $162.23 (0.51%) | $162.61 | $160.67 | 133,703 | $10.85 B |
| 09/27/2024 | $164.21 | $162.87 (-0.82%) | $165.51 | $161.11 | 128,300 | $10.89 B |
| 09/26/2024 | $161.73 | $161.87 (0.09%) | $164.28 | $160.65 | 279,908 | $10.83 B |
| 09/25/2024 | $165.00 | $161.11 (-2.36%) | $165.00 | $160.50 | 197,200 | $10.77 B |
| 09/24/2024 | $160.61 | $160.85 (0.15%) | $161.51 | $159.36 | 109,700 | $10.76 B |
| 09/23/2024 | $159.17 | $159.46 (0.18%) | $159.74 | $157.19 | 138,124 | $10.66 B |
| 09/20/2024 | $160.94 | $158.49 (-1.52%) | $160.94 | $157.49 | 359,903 | $10.60 B |
| 09/19/2024 | $160.87 | $161.92 (0.65%) | $161.98 | $159.70 | 142,700 | $10.83 B |
| 09/18/2024 | $158.00 | $157.60 (-0.25%) | $162.08 | $156.56 | 134,400 | $10.54 B |
| 09/17/2024 | $157.47 | $157.61 (0.09%) | $160.00 | $156.84 | 168,521 | $10.54 B |
| 09/16/2024 | $152.93 | $156.11 (2.08%) | $156.90 | $152.56 | 248,800 | $10.44 B |
| 09/13/2024 | $151.18 | $152.21 (0.68%) | $154.22 | $149.55 | 150,734 | $10.18 B |
| 09/12/2024 | $148.91 | $149.27 (0.24%) | $150.42 | $147.81 | 157,304 | $9.98 B |
| 09/11/2024 | $148.58 | $148.45 (-0.09%) | $149.09 | $146.43 | 252,622 | $9.93 B |
| 09/10/2024 | $156.14 | $149.77 (-4.08%) | $156.14 | $145.04 | 429,722 | $10.02 B |
| 09/09/2024 | $157.09 | $156.79 (-0.19%) | $158.07 | $155.57 | 170,644 | $10.49 B |
| 09/06/2024 | $160.36 | $157.28 (-1.92%) | $161.98 | $156.61 | 139,700 | $10.52 B |
| 09/05/2024 | $163.34 | $161.02 (-1.42%) | $163.34 | $160.28 | 125,600 | $10.77 B |
| 09/04/2024 | $165.81 | $162.41 (-2.05%) | $166.39 | $162.38 | 188,740 | $10.86 B |
| 09/03/2024 | $168.55 | $166.63 (-1.14%) | $170.42 | $166.61 | 150,042 | $11.14 B |
| 08/30/2024 | $170.49 | $170.10 (-0.23%) | $171.00 | $168.64 | 132,700 | $11.38 B |
| 08/29/2024 | $169.45 | $169.48 (0.02%) | $170.55 | $166.65 | 171,223 | $11.33 B |
| 08/28/2024 | $168.01 | $168.20 (0.11%) | $168.76 | $166.96 | 96,537 | $11.25 B |
| 08/27/2024 | $167.97 | $168.29 (0.19%) | $169.25 | $167.30 | 103,203 | $11.26 B |
| 08/26/2024 | $169.93 | $168.78 (-0.68%) | $171.85 | $168.75 | 140,900 | $11.29 B |
| 08/23/2024 | $166.58 | $169.47 (1.73%) | $170.57 | $165.98 | 112,910 | $11.33 B |
| 08/22/2024 | $167.23 | $165.33 (-1.14%) | $167.23 | $164.97 | 127,600 | $11.06 B |
| 08/21/2024 | $165.87 | $167.32 (0.87%) | $168.47 | $164.69 | 113,900 | $11.19 B |
| 08/20/2024 | $164.50 | $164.25 (-0.15%) | $165.32 | $163.31 | 148,900 | $10.98 B |
| 08/19/2024 | $165.44 | $164.91 (-0.32%) | $165.68 | $164.48 | 93,919 | $11.03 B |
| 08/16/2024 | $165.73 | $165.44 (-0.17%) | $168.03 | $164.85 | 123,306 | $11.06 B |
| 08/15/2024 | $165.73 | $165.84 (0.07%) | $168.20 | $164.67 | 142,536 | $11.09 B |
| 08/14/2024 | $162.79 | $162.21 (-0.36%) | $163.44 | $161.03 | 154,200 | $10.85 B |
| 08/13/2024 | $160.74 | $162.71 (1.23%) | $163.89 | $160.27 | 233,200 | $10.88 B |
| 08/12/2024 | $162.00 | $160.26 (-1.07%) | $162.00 | $159.12 | 192,500 | $10.72 B |
| 08/09/2024 | $162.10 | $161.77 (-0.2%) | $162.45 | $160.51 | 113,830 | $10.82 B |
| 08/08/2024 | $161.11 | $162.10 (0.61%) | $163.39 | $160.28 | 141,700 | $10.84 B |
| 08/07/2024 | $163.90 | $159.36 (-2.77%) | $164.34 | $159.02 | 172,300 | $10.66 B |
| 08/06/2024 | $162.07 | $161.75 (-0.2%) | $163.96 | $159.19 | 173,009 | $10.82 B |
| 08/05/2024 | $158.54 | $161.13 (1.63%) | $163.87 | $156.70 | 292,625 | $10.78 B |
| 08/02/2024 | $166.89 | $164.11 (-1.67%) | $166.89 | $163.11 | 402,902 | $10.98 B |
| 08/01/2024 | $172.11 | $171.25 (-0.5%) | $174.32 | $166.86 | 439,500 | $11.45 B |
| 07/31/2024 | $165.16 | $174.11 (5.42%) | $179.72 | $165.16 | 452,400 | $11.64 B |
| 07/30/2024 | $163.76 | $164.88 (0.68%) | $165.36 | $161.97 | 240,747 | $11.03 B |
| 07/29/2024 | $160.56 | $162.80 (1.4%) | $163.42 | $160.56 | 160,644 | $10.89 B |
| 07/26/2024 | $159.66 | $160.56 (0.56%) | $161.51 | $158.52 | 186,600 | $10.77 B |
| 07/25/2024 | $156.13 | $158.56 (1.56%) | $159.90 | $155.00 | 139,300 | $10.63 B |
| 07/24/2024 | $153.82 | $155.20 (0.9%) | $157.94 | $153.82 | 124,644 | $10.41 B |
| 07/23/2024 | $155.54 | $154.24 (-0.84%) | $156.17 | $153.69 | 161,443 | $10.34 B |
| 07/22/2024 | $155.40 | $156.55 (0.74%) | $156.85 | $153.37 | 157,125 | $10.50 B |
| 07/19/2024 | $158.10 | $155.40 (-1.71%) | $158.28 | $154.99 | 128,511 | $10.42 B |
| 07/18/2024 | $160.36 | $158.73 (-1.02%) | $162.58 | $158.62 | 135,303 | $10.64 B |
| 07/17/2024 | $159.72 | $160.99 (0.8%) | $162.40 | $158.96 | 164,470 | $10.80 B |
| 07/16/2024 | $157.00 | $161.97 (3.17%) | $162.30 | $157.00 | 192,155 | $10.86 B |
| 07/15/2024 | $154.55 | $155.37 (0.53%) | $158.16 | $153.90 | 216,586 | $10.42 B |
| 07/12/2024 | $153.82 | $155.15 (0.86%) | $156.71 | $153.80 | 176,612 | $10.40 B |
| 07/11/2024 | $148.08 | $152.73 (3.14%) | $153.09 | $146.90 | 191,820 | $10.24 B |
| 07/10/2024 | $144.72 | $145.61 (0.61%) | $146.07 | $143.70 | 133,894 | $9.76 B |
| 07/09/2024 | $145.27 | $144.13 (-0.78%) | $145.54 | $144.11 | 173,989 | $9.67 B |
| 07/08/2024 | $144.97 | $146.04 (0.74%) | $146.64 | $144.81 | 150,875 | $9.79 B |
| 07/05/2024 | $145.57 | $143.74 (-1.26%) | $145.89 | $143.15 | 262,697 | $9.64 B |
| 07/03/2024 | $147.00 | $146.07 (-0.63%) | $147.58 | $145.88 | 93,866 | $9.80 B |
| 07/02/2024 | $147.76 | $146.63 (-0.76%) | $148.00 | $146.49 | 201,814 | $9.83 B |
| 07/01/2024 | $149.15 | $147.12 (-1.36%) | $149.65 | $147.11 | 211,047 | $9.87 B |