NYSE:PAG | Historical Stock Price | PENSKE AUTOMOTIVE GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-10-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$7.98$20.65$53.39$138.06$357.001996-10-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.16$53.88147,700——
2013-12-30$47.00$53.69491,300——
2013-12-27$46.75$53.41136,000——
2013-12-26$47.42$54.17128,600——
2013-12-24$47.05$53.7574,700——
2013-12-23$46.83$53.50206,600——
2013-12-20$46.25$52.84508,400——
2013-12-19$46.02$52.57560,700——
2013-12-18$46.04$52.60457,400——
2013-12-17$44.69$51.05343,700——
2013-12-16$45.47$51.95229,900——
2013-12-13$44.49$50.83171,200——
2013-12-12$44.60$50.95275,400——
2013-12-11$44.53$50.87156,000——
2013-12-10$45.07$51.49172,100——
2013-12-09$45.28$51.73268,700——
2013-12-06$45.28$51.73228,600——
2013-12-05$44.86$51.25305,800——
2013-12-04$44.54$50.88260,900——
2013-12-03$44.43$50.76297,200——
2013-12-02$44.12$50.40363,500——
2013-11-29$44.42$50.75118,600——
2013-11-27$44.18$50.47195,900——
2013-11-26$43.41$49.59182,800——
2013-11-25$43.11$49.25236,800——
2013-11-22$42.71$48.79117,500——
2013-11-21$42.33$48.36209,900——
2013-11-20$41.22$47.09282,400——
2013-11-19$41.25$47.13275,300——
2013-11-18$42.28$48.30455,100——
2013-11-15$42.56$48.62438,200——
2013-11-14$41.28$47.16292,100——
2013-11-13$42.04$48.03425,400——
2013-11-12$40.60$46.38321,000——
2013-11-11$39.28$44.87420,000——
2013-11-08$39.44$45.06231,300——
2013-11-07$39.02$44.58382,000——
2013-11-06$40.24$45.97289,100——
2013-11-05$40.62$46.21355,200——
2013-11-04$41.59$47.31433,800——
2013-11-01$41.53$47.25888,700——
2013-10-31$39.62$45.07533,300——
2013-10-30$38.40$43.69623,600——
2013-10-29$38.19$43.45869,500——
2013-10-28$39.51$44.95377,400——
2013-10-25$39.50$44.94299,600——
2013-10-24$40.00$45.51612,700——
2013-10-23$39.89$45.38469,100——
2013-10-22$41.54$47.26352,500——
2013-10-21$42.11$47.91206,100——
2013-10-18$42.44$48.28322,100——
2013-10-17$41.95$47.72406,300——
2013-10-16$41.54$47.26307,300——
2013-10-15$40.49$46.06413,800——
2013-10-14$41.60$47.33205,400——
2013-10-11$41.31$47.00281,500——
2013-10-10$40.70$46.30475,600——
2013-10-09$39.63$45.08635,700——
2013-10-08$40.12$45.64498,300——
2013-10-07$42.49$48.34388,400——
2013-10-04$43.92$49.97509,800——
2013-10-03$42.92$48.83376,900——
2013-10-02$43.40$49.37209,900——
2013-10-01$42.77$48.66247,500——
2013-09-30$42.73$48.61387,000——
2013-09-27$42.23$48.04155,000——
2013-09-26$42.70$48.58159,500——
2013-09-25$42.49$48.34294,800——
2013-09-24$42.61$48.48183,800——
2013-09-23$42.81$48.70378,900——
2013-09-20$42.86$48.76556,600——
2013-09-19$42.99$48.91256,900——
2013-09-18$42.41$48.25434,400——
2013-09-17$42.26$48.08235,100——
2013-09-16$41.98$47.76320,400——
2013-09-13$41.50$47.21403,800——
2013-09-12$41.42$47.12426,500——
2013-09-11$42.73$48.61385,600——
2013-09-10$42.57$48.43215,600——
2013-09-09$41.52$47.23321,800——
2013-09-06$40.66$46.26404,100——
2013-09-05$40.75$46.36334,100——
2013-09-04$40.92$46.55347,000——
2013-09-03$40.06$45.57336,900——
2013-08-30$39.03$44.40352,900——
2013-08-29$39.62$45.07216,300——
2013-08-28$39.00$44.37282,400——
2013-08-27$39.16$44.55454,600——
2013-08-26$40.47$46.04296,400——
2013-08-23$40.22$45.76612,000——
2013-08-22$40.46$46.03349,800——
2013-08-21$40.63$46.22233,400——
2013-08-20$41.21$46.88301,800——
2013-08-19$40.81$46.43370,300——
2013-08-16$41.02$46.67411,100——
2013-08-15$41.26$46.94617,600——
2013-08-14$41.81$47.56913,300——
2013-08-13$41.14$46.80443,700——
2013-08-12$40.18$45.71548,600——
2013-08-09$39.01$44.38240,900——
2013-08-08$38.91$44.27298,100——
2013-08-07$38.51$43.63238,500——
2013-08-06$38.71$43.86480,400——
2013-08-05$38.40$43.50255,400——
2013-08-02$38.72$43.87316,400——
2013-08-01$38.31$43.40453,300——
2013-07-31$37.18$42.12733,700——
2013-07-30$36.00$40.79586,500——
2013-07-29$35.17$39.84372,500——
2013-07-26$34.25$38.80239,900——
2013-07-25$34.39$38.96385,000——
2013-07-24$33.69$38.17478,100——
2013-07-23$33.43$37.87326,100——
2013-07-22$33.09$37.49309,400——
2013-07-19$33.05$37.44398,000——
2013-07-18$33.30$37.73266,100——
2013-07-17$33.28$37.70365,200——
2013-07-16$33.32$37.75478,300——
2013-07-15$33.59$38.05547,100——
2013-07-12$33.04$37.43276,400——
2013-07-11$33.15$37.56540,800——
2013-07-10$33.05$37.44235,800——
2013-07-09$32.91$37.28396,500——
2013-07-08$32.45$36.76311,900——
2013-07-05$31.89$36.13313,900——
2013-07-03$30.85$34.95132,400——
2013-07-02$30.65$34.72229,100——
2013-07-01$30.90$35.01449,100——
2013-06-28$30.54$34.60553,300——
2013-06-27$30.12$34.12239,600——
2013-06-26$29.36$33.26301,100——
2013-06-25$28.89$32.73447,100——
2013-06-24$28.40$32.17434,300——
2013-06-21$28.67$32.48855,400——
2013-06-20$29.97$33.95453,200——
2013-06-19$30.93$35.04233,700——
2013-06-18$31.46$35.64466,800——
2013-06-17$31.12$35.26469,200——
2013-06-14$31.60$35.80212,000——
2013-06-13$32.05$36.31195,200——
2013-06-12$31.41$35.58210,700——
2013-06-11$32.29$36.58287,300——
2013-06-10$33.32$37.75349,100——
2013-06-07$31.97$36.22442,500——
2013-06-06$31.21$35.36222,200——
2013-06-05$31.13$35.27142,500——
2013-06-04$32.07$36.33259,700——
2013-06-03$32.43$36.74373,200——
2013-05-31$32.11$36.38253,500——
2013-05-30$32.18$36.46193,100——
2013-05-29$32.51$36.83170,700——
2013-05-28$32.91$37.28202,900——
2013-05-24$32.11$36.38156,100——
2013-05-23$32.20$36.48267,000——
2013-05-22$32.21$36.49350,200——
2013-05-21$32.68$37.02285,800——
2013-05-20$32.51$36.83449,200——
2013-05-17$32.32$36.62428,700——
2013-05-16$31.01$35.13276,200——
2013-05-15$31.87$35.94323,100——
2013-05-14$32.07$36.16318,700——
2013-05-13$31.42$35.43328,100——
2013-05-10$32.09$36.18252,800——
2013-05-09$31.85$35.91240,000——
2013-05-08$32.23$36.34370,400——
2013-05-07$32.44$36.58219,700——
2013-05-06$31.78$35.83413,300——
2013-05-03$31.39$35.39480,200——
2013-05-02$31.10$35.07309,000——
2013-05-01$30.09$33.93383,800——
2013-04-30$30.92$34.86298,400——
2013-04-29$31.42$35.43636,800——
2013-04-26$29.80$33.60361,000——
2013-04-25$30.19$34.04445,600——
2013-04-24$29.43$33.18593,700——
2013-04-23$28.80$32.47335,800——
2013-04-22$28.44$32.07419,700——
2013-04-19$28.58$32.23436,900——
2013-04-18$28.57$32.22638,300——
2013-04-17$29.17$32.89613,700——
2013-04-16$30.45$34.33540,700——
2013-04-15$29.95$33.77427,800——
2013-04-12$32.10$36.20266,600——
2013-04-11$32.19$36.30372,200——
2013-04-10$31.84$35.90284,000——
2013-04-09$31.14$35.11207,500——
2013-04-08$31.20$35.18280,700——
2013-04-05$30.93$34.88243,600——
2013-04-04$31.21$35.19303,600——
2013-04-03$31.37$35.37436,000——
2013-04-02$32.80$36.98191,400——
2013-04-01$32.82$37.01243,200——
2013-03-28$33.36$37.62260,300——
2013-03-27$33.36$37.62196,000——
2013-03-26$33.34$37.59255,500——
2013-03-25$33.36$37.62357,700——
2013-03-22$33.57$37.85250,200——
2013-03-21$33.43$37.70430,500——
2013-03-20$33.74$38.04284,500——
2013-03-19$33.29$37.54569,700——
2013-03-18$33.27$37.51239,000——
2013-03-15$33.54$37.82483,900——
2013-03-14$32.97$37.18266,600——
2013-03-13$33.40$37.66249,000——
2013-03-12$33.05$37.27461,300——
2013-03-11$32.15$36.25288,400——
2013-03-08$32.23$36.34164,900——
2013-03-07$31.89$35.96412,500——
2013-03-06$31.41$35.42369,300——
2013-03-05$30.67$34.58602,900——
2013-03-04$30.09$33.93606,100——
2013-03-01$29.78$33.58784,300——
2013-02-28$29.76$33.56702,000——
2013-02-27$29.63$33.41639,600——
2013-02-26$29.32$33.06709,300——
2013-02-25$29.53$33.30479,300——
2013-02-22$30.49$34.38275,000——
2013-02-21$30.43$34.31359,200——
2013-02-20$31.12$35.09450,500——
2013-02-19$31.40$35.41515,800——
2013-02-15$31.48$35.50479,200——
2013-02-14$31.90$35.97316,600——
2013-02-13$31.85$35.91190,900——
2013-02-12$32.00$36.08289,400——
2013-02-11$32.31$36.43329,000——
2013-02-08$32.51$36.66511,700——
2013-02-07$32.31$36.43760,300——
2013-02-06$32.84$36.87727,500——
2013-02-05$33.57$37.69561,800——
2013-02-04$32.60$36.60237,200——
2013-02-01$33.10$37.16253,200——
2013-01-31$32.92$36.96751,200——
2013-01-30$31.69$35.58447,500——
2013-01-29$32.48$36.47324,000——
2013-01-28$32.57$36.57535,800——
2013-01-25$32.27$36.23408,300——
2013-01-24$32.15$36.10636,100——
2013-01-23$32.32$36.29932,000——
2013-01-22$31.01$34.82241,300——
2013-01-18$31.29$35.13218,700——
2013-01-17$31.14$34.96212,700——
2013-01-16$31.43$35.29249,200——
2013-01-15$31.56$35.43288,700——
2013-01-14$30.58$34.33361,100——
2013-01-11$30.57$34.32244,000——
2013-01-10$31.01$34.82229,400——
2013-01-09$31.35$35.20214,000——
2013-01-08$31.35$35.20254,300——
2013-01-07$31.48$35.35199,100——
2013-01-04$31.92$35.84413,500——
2013-01-03$31.67$35.56371,100——
2013-01-02$30.55$34.30407,700——