-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
+4.86% -
3 MONTH PERFORMANCE
-2.13% -
6 MONTH PERFORMANCE
+1.42% -
YEAR-TO-DATE PERFORMANCE
+1.12% -
1 YEAR PERFORMANCE
+1.73%
Penske Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $161.48 | $162.31 (0.51%) | $163.77 | $161.48 | 193,340 | $10.84 B |
| 11/13/2024 | $162.40 | $161.17 (-0.76%) | $163.78 | $161.10 | 132,539 | $10.76 B |
| 11/12/2024 | $159.90 | $161.08 (0.74%) | $162.14 | $159.90 | 159,400 | $10.76 B |
| 11/11/2024 | $159.91 | $160.92 (0.63%) | $161.55 | $159.20 | 113,409 | $10.74 B |
| 11/08/2024 | $159.41 | $158.97 (-0.28%) | $159.73 | $157.42 | 109,100 | $10.63 B |
| 11/07/2024 | $161.06 | $160.21 (-0.53%) | $162.03 | $159.97 | 120,200 | $10.72 B |
| 11/06/2024 | $159.46 | $161.50 (1.28%) | $163.58 | $159.46 | 167,905 | $10.80 B |
| 11/05/2024 | $150.56 | $154.80 (2.82%) | $154.84 | $150.56 | 103,704 | $10.36 B |
| 11/04/2024 | $150.08 | $151.68 (1.07%) | $153.39 | $150.08 | 109,223 | $10.15 B |
| 11/01/2024 | $150.85 | $150.51 (-0.23%) | $152.35 | $149.84 | 142,824 | $10.07 B |
| 10/31/2024 | $152.60 | $150.57 (-1.33%) | $153.00 | $149.32 | 171,300 | $10.07 B |
| 10/30/2024 | $152.00 | $152.43 (0.28%) | $154.98 | $150.32 | 211,400 | $10.20 B |
| 10/29/2024 | $150.97 | $152.97 (1.32%) | $156.44 | $148.49 | 280,400 | $10.23 B |
| 10/28/2024 | $153.99 | $155.64 (1.07%) | $156.82 | $153.99 | 349,400 | $10.41 B |
| 10/25/2024 | $153.30 | $152.26 (-0.68%) | $154.47 | $151.74 | 174,502 | $10.19 B |
| 10/24/2024 | $153.12 | $153.96 (0.55%) | $153.96 | $151.70 | 141,410 | $10.30 B |
| 10/23/2024 | $152.56 | $151.78 (-0.51%) | $154.36 | $151.73 | 132,111 | $10.15 B |
| 10/22/2024 | $152.08 | $152.00 (-0.05%) | $152.89 | $151.18 | 175,800 | $10.17 B |
| 10/21/2024 | $156.52 | $152.11 (-2.82%) | $156.60 | $151.97 | 186,330 | $10.18 B |
| 10/18/2024 | $159.09 | $157.29 (-1.13%) | $159.09 | $156.27 | 157,700 | $10.52 B |
| 10/17/2024 | $159.16 | $158.43 (-0.46%) | $159.16 | $156.25 | 114,000 | $10.60 B |
| 10/16/2024 | $156.59 | $157.93 (0.86%) | $159.32 | $156.59 | 101,608 | $10.56 B |
| 10/15/2024 | $154.44 | $154.79 (0.23%) | $158.79 | $154.35 | 167,109 | $10.35 B |
| 10/14/2024 | $154.32 | $154.78 (0.3%) | $154.94 | $154.12 | 113,808 | $10.35 B |
| 10/11/2024 | $153.01 | $155.17 (1.41%) | $155.62 | $153.01 | 134,001 | $10.38 B |
| 10/10/2024 | $152.10 | $153.01 (0.6%) | $153.24 | $151.69 | 109,639 | $10.24 B |
| 10/09/2024 | $154.06 | $153.28 (-0.51%) | $155.01 | $150.70 | 118,038 | $10.25 B |
| 10/08/2024 | $155.10 | $154.89 (-0.14%) | $156.29 | $153.30 | 138,100 | $10.36 B |
| 10/07/2024 | $156.94 | $155.50 (-0.92%) | $157.04 | $154.65 | 116,818 | $10.40 B |
| 10/04/2024 | $157.36 | $158.06 (0.44%) | $159.79 | $156.76 | 136,225 | $10.57 B |
| 10/03/2024 | $156.46 | $155.23 (-0.79%) | $157.20 | $154.64 | 108,845 | $10.38 B |
| 10/02/2024 | $161.27 | $158.08 (-1.98%) | $161.64 | $158.03 | 98,302 | $10.57 B |
| 10/01/2024 | $162.52 | $162.04 (-0.3%) | $162.76 | $159.84 | 130,700 | $10.84 B |
| 09/30/2024 | $161.40 | $162.42 (0.63%) | $162.61 | $160.67 | 137,253 | $10.86 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 | $10.78 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 | $10.67 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 | $9.99 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 | $11.15 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 | $11.34 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 | $11.34 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 | $10.99 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 | $11.07 B |
| 08/15/2024 | $165.73 | $165.84 (0.07%) | $168.20 | $164.67 | 142,536 | $11.09 B |