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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$51.84$63.22244,200——
2016-12-29$52.10$63.53389,800——
2016-12-28$51.74$63.10238,800——
2016-12-27$52.73$64.30318,000——
2016-12-23$52.40$63.90358,700——
2016-12-22$52.02$63.44395,500——
2016-12-21$53.50$65.24626,400——
2016-12-20$53.93$65.77591,800——
2016-12-19$52.95$64.57371,400——
2016-12-16$52.78$64.36657,400——
2016-12-15$53.05$64.69490,800——
2016-12-14$52.79$64.38631,100——
2016-12-13$53.86$65.68438,800——
2016-12-12$54.10$65.97367,800——
2016-12-09$55.75$67.99317,000——
2016-12-08$55.98$68.27431,400——
2016-12-07$55.38$67.53423,000——
2016-12-06$54.01$65.86514,300——
2016-12-05$52.70$64.27499,400——
2016-12-02$51.13$62.35498,100——
2016-12-01$51.72$63.07541,000——
2016-11-30$49.91$60.86485,900——
2016-11-29$49.19$59.99354,200——
2016-11-28$49.00$59.75396,700——
2016-11-25$49.71$60.62160,500——
2016-11-23$49.43$60.28497,900——
2016-11-22$48.92$59.66507,400——
2016-11-21$48.86$59.58590,800——
2016-11-18$48.44$59.07567,200——
2016-11-17$48.65$59.33508,400——
2016-11-16$48.80$59.51563,900——
2016-11-15$49.48$60.34789,600——
2016-11-14$50.11$61.111,272,000——
2016-11-11$47.18$57.53662,700——
2016-11-10$46.59$56.82809,300——
2016-11-09$45.06$54.95768,600——
2016-11-08$42.78$52.17578,100——
2016-11-07$43.98$53.28509,000——
2016-11-04$43.27$52.42459,100——
2016-11-03$43.34$52.50645,300——
2016-11-02$43.81$53.07698,300——
2016-11-01$44.01$53.32677,200——
2016-10-31$44.75$54.21558,000——
2016-10-28$44.14$53.47700,400——
2016-10-27$43.31$52.47905,900——
2016-10-26$44.52$53.931,369,400——
2016-10-25$43.66$52.891,094,900——
2016-10-24$44.76$54.22796,000——
2016-10-21$43.55$52.76545,500——
2016-10-20$43.55$52.761,471,100——
2016-10-19$46.58$56.43815,500——
2016-10-18$45.32$54.90721,000——
2016-10-17$45.17$54.72824,400——
2016-10-14$45.28$54.85878,100——
2016-10-13$44.73$54.191,824,000——
2016-10-12$46.27$56.05677,300——
2016-10-11$46.13$55.881,473,100——
2016-10-10$47.62$57.691,150,000——
2016-10-07$47.97$58.111,228,500——
2016-10-06$49.98$60.55743,400——
2016-10-05$49.99$60.561,835,600——
2016-10-04$48.46$58.71820,200——
2016-10-03$48.38$58.61519,600——
2016-09-30$48.18$58.37703,300——
2016-09-29$47.18$57.161,185,900——
2016-09-28$47.58$57.641,326,700——
2016-09-27$48.55$58.81690,400——
2016-09-26$48.36$58.58732,400——
2016-09-23$48.96$59.31519,500——
2016-09-22$49.03$59.40636,100——
2016-09-21$48.28$58.49881,700——
2016-09-20$48.26$58.46728,800——
2016-09-19$48.47$58.721,218,600——
2016-09-16$49.11$59.491,549,200——
2016-09-15$49.64$60.141,292,400——
2016-09-14$49.40$59.841,102,400——
2016-09-13$49.14$59.531,581,900——
2016-09-12$48.33$58.55968,100——
2016-09-09$47.09$57.051,478,800——
2016-09-08$48.56$58.831,669,200——
2016-09-07$47.69$57.77889,100——
2016-09-06$46.89$56.80995,700——
2016-09-02$46.36$56.16792,500——
2016-09-01$45.37$54.96876,600——
2016-08-31$45.30$54.881,185,500——
2016-08-30$45.55$55.181,321,400——
2016-08-29$44.60$54.03881,500——
2016-08-26$44.35$53.73946,600——
2016-08-25$44.13$53.46873,800——
2016-08-24$44.00$53.301,210,000——
2016-08-23$44.00$53.301,146,600——
2016-08-22$42.27$51.21984,100——
2016-08-19$42.57$51.57812,600——
2016-08-18$42.92$51.991,014,100——
2016-08-17$42.90$51.971,134,700——
2016-08-16$42.68$51.70752,400——
2016-08-15$42.84$51.901,558,500——
2016-08-12$41.28$50.01688,300——
2016-08-11$41.30$50.031,021,500——
2016-08-10$40.20$48.70752,700——
2016-08-09$39.67$48.06690,600——
2016-08-08$39.85$48.28685,000——
2016-08-05$40.00$48.12641,200——
2016-08-04$39.38$47.37921,300——
2016-08-03$38.75$46.61999,500——
2016-08-02$37.86$45.541,246,600——
2016-08-01$39.79$47.871,322,300——
2016-07-29$39.62$47.661,852,800——
2016-07-28$37.12$44.651,293,000——
2016-07-27$35.65$42.89861,800——
2016-07-26$36.13$43.46987,400——
2016-07-25$36.23$43.581,223,100——
2016-07-22$35.92$43.21387,300——
2016-07-21$36.25$43.61635,800——
2016-07-20$35.34$42.51796,300——
2016-07-19$35.15$42.28399,700——
2016-07-18$35.47$42.67418,600——
2016-07-15$34.72$41.77755,300——
2016-07-14$34.67$41.711,164,900——
2016-07-13$33.26$40.01698,000——
2016-07-12$33.23$39.97678,800——
2016-07-11$32.76$39.41873,300——
2016-07-08$31.63$38.05751,700——
2016-07-07$30.46$36.641,225,600——
2016-07-06$30.62$36.831,873,500——
2016-07-05$29.96$36.041,323,300——
2016-07-01$31.78$38.231,017,900——
2016-06-30$31.46$37.841,425,400——
2016-06-29$32.02$38.52931,600——
2016-06-28$31.81$38.271,143,500——
2016-06-27$31.72$38.161,061,700——
2016-06-24$33.19$39.932,505,200——
2016-06-23$37.02$44.53448,900——
2016-06-22$35.32$42.49369,700——
2016-06-21$35.77$43.03695,500——
2016-06-20$36.80$44.27587,400——
2016-06-17$35.99$43.29425,800——
2016-06-16$35.62$42.85349,000——
2016-06-15$35.75$43.01294,000——
2016-06-14$35.28$42.44381,500——
2016-06-13$35.52$42.73506,800——
2016-06-10$36.23$43.58463,200——
2016-06-09$37.51$45.12458,400——
2016-06-08$38.80$46.67191,900——
2016-06-07$39.01$46.93312,500——
2016-06-06$38.39$46.18392,600——
2016-06-03$38.32$46.10595,300——
2016-06-02$39.72$47.78451,500——
2016-06-01$39.47$47.48634,700——
2016-05-31$39.52$47.54493,900——
2016-05-27$39.23$47.19382,400——
2016-05-26$38.50$46.31385,800——
2016-05-25$38.20$45.95614,600——
2016-05-24$37.24$44.80861,400——
2016-05-23$36.94$44.44478,400——
2016-05-20$37.16$44.70349,500——
2016-05-19$36.23$43.58614,900——
2016-05-18$36.54$43.96611,500——
2016-05-17$36.53$43.94612,400——
2016-05-16$36.21$43.56523,400——
2016-05-13$35.75$43.01703,200——
2016-05-12$35.59$42.81580,200——
2016-05-11$35.84$42.79543,700——
2016-05-10$37.68$44.99466,600——
2016-05-09$36.95$44.11401,200——
2016-05-06$36.94$44.10311,000——
2016-05-05$37.02$44.20366,000——
2016-05-04$37.36$44.60399,000——
2016-05-03$37.78$45.11502,400——
2016-05-02$38.60$46.08495,100——
2016-04-29$39.13$46.72553,200——
2016-04-28$39.88$47.61436,900——
2016-04-27$39.97$47.72763,800——
2016-04-26$40.06$47.832,014,600——
2016-04-25$36.03$43.02831,300——
2016-04-22$35.99$42.97856,600——
2016-04-21$35.47$42.35680,400——
2016-04-20$36.60$43.70444,800——
2016-04-19$36.51$43.59321,400——
2016-04-18$36.23$43.25631,600——
2016-04-15$35.79$42.73516,800——
2016-04-14$36.32$43.36581,600——
2016-04-13$36.54$43.62595,700——
2016-04-12$34.86$41.62402,100——
2016-04-11$34.20$40.83435,700——
2016-04-08$33.97$40.56567,800——
2016-04-07$34.35$41.01835,000——
2016-04-06$35.74$42.67598,700——
2016-04-05$35.68$42.60701,100——
2016-04-04$35.82$42.77878,800——
2016-04-01$36.70$43.82751,200——
2016-03-31$37.90$45.25709,100——
2016-03-30$39.30$46.92336,200——
2016-03-29$38.85$46.38357,900——
2016-03-28$38.12$45.51225,800——
2016-03-24$38.38$45.82197,600——
2016-03-23$38.11$45.50297,600——
2016-03-22$38.89$46.43542,300——
2016-03-21$39.50$47.16306,000——
2016-03-18$39.34$46.97507,100——
2016-03-17$38.45$45.90507,600——
2016-03-16$37.87$45.21551,600——
2016-03-15$37.98$45.34670,600——
2016-03-14$39.85$47.58641,000——
2016-03-11$40.77$48.67794,700——
2016-03-10$39.28$46.90656,500——
2016-03-09$39.06$46.63629,300——
2016-03-08$38.53$46.00743,400——
2016-03-07$40.02$47.78705,700——
2016-03-04$39.23$46.84979,400——
2016-03-03$39.75$47.46873,300——
2016-03-02$38.19$45.591,061,200——
2016-03-01$38.13$45.521,119,100——
2016-02-29$37.72$45.03886,000——
2016-02-26$37.70$45.01721,800——
2016-02-25$37.35$44.59799,200——
2016-02-24$37.07$44.261,191,400——
2016-02-23$36.11$43.11964,900——
2016-02-22$34.83$41.58899,800——
2016-02-19$33.96$40.54908,100——
2016-02-18$34.63$41.34831,800——
2016-02-17$34.25$40.89753,500——
2016-02-16$33.29$39.741,025,500——
2016-02-12$31.39$37.48980,100——
2016-02-11$31.36$37.441,149,800——
2016-02-10$31.11$37.14925,200——
2016-02-09$30.27$36.14850,400——
2016-02-08$30.09$35.92867,600——
2016-02-05$31.06$36.771,480,600——
2016-02-04$31.47$37.26895,900——
2016-02-03$29.96$35.471,317,600——
2016-02-02$30.42$36.01901,900——
2016-02-01$31.89$37.75688,400——
2016-01-29$31.37$37.14813,400——
2016-01-28$30.51$36.121,383,800——
2016-01-27$31.93$37.80758,800——
2016-01-26$33.16$39.26402,200——
2016-01-25$32.85$38.89374,000——
2016-01-22$33.41$39.55924,700——
2016-01-21$32.76$38.78767,000——
2016-01-20$32.94$39.001,318,800——
2016-01-19$32.38$38.33777,400——
2016-01-15$33.54$39.71557,100——
2016-01-14$34.23$40.52627,100——
2016-01-13$33.81$40.031,017,200——
2016-01-12$34.68$41.061,402,500——
2016-01-11$35.54$42.08861,300——
2016-01-08$34.91$41.331,013,300——
2016-01-07$35.29$41.781,178,300——
2016-01-06$36.60$43.331,552,400——
2016-01-05$39.40$46.651,065,300——
2016-01-04$40.77$48.27655,400——