5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
+4.65%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
-4.39%
Penske Automotive Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $153.95 | $152.44 (-0.98%) | $155.20 | $152.21 | 116,650 | $10.18 B |
| 12/30/2024 | $153.32 | $153.59 (0.18%) | $155.55 | $152.48 | 135,060 | $10.26 B |
| 12/27/2024 | $156.02 | $155.14 (-0.56%) | $157.36 | $154.67 | 135,144 | $10.36 B |
| 12/26/2024 | $156.67 | $156.94 (0.17%) | $157.44 | $156.15 | 97,011 | $10.48 B |
| 12/24/2024 | $155.65 | $157.53 (1.21%) | $157.63 | $154.93 | 47,142 | $10.52 B |
| 12/23/2024 | $157.08 | $155.60 (-0.94%) | $157.42 | $155.09 | 224,500 | $10.39 B |
| 12/20/2024 | $155.79 | $157.38 (1.02%) | $159.79 | $155.79 | 391,000 | $10.51 B |
| 12/19/2024 | $158.23 | $157.00 (-0.78%) | $159.87 | $155.87 | 171,000 | $10.48 B |
| 12/18/2024 | $162.01 | $156.52 (-3.39%) | $164.03 | $156.52 | 399,600 | $10.45 B |
| 12/17/2024 | $163.32 | $161.76 (-0.96%) | $164.61 | $161.56 | 226,000 | $10.80 B |
| 12/16/2024 | $162.58 | $164.13 (0.95%) | $164.49 | $162.22 | 129,600 | $10.96 B |
| 12/13/2024 | $164.55 | $163.26 (-0.78%) | $164.69 | $163.00 | 124,333 | $10.90 B |
| 12/12/2024 | $164.07 | $165.01 (0.57%) | $165.07 | $162.42 | 151,500 | $11.02 B |
| 12/11/2024 | $164.76 | $163.49 (-0.77%) | $165.04 | $162.88 | 162,100 | $10.92 B |
| 12/10/2024 | $165.49 | $163.85 (-0.99%) | $165.49 | $162.06 | 128,538 | $10.94 B |
| 12/09/2024 | $164.45 | $164.00 (-0.27%) | $165.52 | $163.60 | 106,516 | $10.95 B |
| 12/06/2024 | $165.53 | $163.88 (-1%) | $166.49 | $163.55 | 87,921 | $10.94 B |
| 12/05/2024 | $165.38 | $163.74 (-0.99%) | $166.20 | $163.57 | 96,600 | $10.93 B |
| 12/04/2024 | $165.82 | $165.44 (-0.23%) | $167.56 | $165.06 | 92,507 | $11.05 B |
| 12/03/2024 | $167.51 | $166.54 (-0.58%) | $168.85 | $166.16 | 112,248 | $11.12 B |
| 12/02/2024 | $165.42 | $167.46 (1.23%) | $167.74 | $164.73 | 161,100 | $11.18 B |
| 11/29/2024 | $166.94 | $166.54 (-0.24%) | $168.58 | $166.54 | 105,806 | $11.12 B |
| 11/27/2024 | $168.11 | $166.78 (-0.79%) | $169.78 | $166.30 | 111,411 | $11.14 B |
| 11/26/2024 | $168.51 | $167.48 (-0.61%) | $168.51 | $166.87 | 208,100 | $11.18 B |
| 11/25/2024 | $166.27 | $170.38 (2.47%) | $173.18 | $166.27 | 244,305 | $11.38 B |
| 11/22/2024 | $162.01 | $164.08 (1.28%) | $164.80 | $162.01 | 151,405 | $10.96 B |
| 11/21/2024 | $157.52 | $160.91 (2.15%) | $162.06 | $155.95 | 133,023 | $10.74 B |
| 11/20/2024 | $157.66 | $157.23 (-0.27%) | $158.60 | $155.91 | 155,900 | $10.50 B |
| 11/19/2024 | $158.52 | $159.22 (0.44%) | $161.07 | $157.85 | 243,400 | $10.63 B |
| 11/18/2024 | $160.14 | $160.49 (0.22%) | $163.07 | $160.14 | 152,807 | $10.72 B |
| 11/15/2024 | $162.31 | $160.23 (-1.28%) | $162.44 | $159.16 | 89,900 | $10.70 B |
| 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 |