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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.22$67.12238,600——
2019-12-30$50.27$67.19183,600——
2019-12-27$50.66$67.71470,800——
2019-12-26$50.30$67.23210,700——
2019-12-24$50.68$67.74139,000——
2019-12-23$50.68$67.74254,100——
2019-12-20$52.21$69.78527,800——
2019-12-19$52.34$69.96344,800——
2019-12-18$52.05$69.57903,200——
2019-12-17$52.20$69.77351,800——
2019-12-16$51.93$69.41568,400——
2019-12-13$51.96$69.45598,500——
2019-12-12$53.70$71.77276,200——
2019-12-11$52.22$69.79194,200——
2019-12-10$51.45$68.77251,300——
2019-12-09$50.93$68.07200,300——
2019-12-06$51.10$68.30152,300——
2019-12-05$50.50$67.50173,600——
2019-12-04$50.26$67.17167,900——
2019-12-03$50.26$67.17314,500——
2019-12-02$50.61$67.64270,700——
2019-11-29$50.49$67.4896,600——
2019-11-27$51.40$68.70174,100——
2019-11-26$50.64$67.68318,000——
2019-11-25$51.60$68.97283,100——
2019-11-22$51.09$68.28262,400——
2019-11-21$50.67$67.72356,200——
2019-11-20$50.75$67.83401,000——
2019-11-19$51.22$68.46259,500——
2019-11-18$51.13$68.34304,800——
2019-11-15$51.76$69.18257,600——
2019-11-14$51.36$68.65233,800——
2019-11-13$51.32$68.59389,400——
2019-11-12$51.36$68.65151,200——
2019-11-11$51.24$68.48180,100——
2019-11-08$51.04$68.22263,800——
2019-11-07$50.92$68.06466,200——
2019-11-06$51.83$68.73440,500——
2019-11-05$52.51$69.63317,100——
2019-11-04$52.15$69.15516,700——
2019-11-01$50.69$67.21367,100——
2019-10-31$48.72$64.60198,100——
2019-10-30$49.14$65.16293,400——
2019-10-29$48.79$64.69495,800——
2019-10-28$50.16$66.51442,700——
2019-10-25$48.67$64.54282,900——
2019-10-24$48.63$64.48442,400——
2019-10-23$48.63$64.48240,400——
2019-10-22$47.21$62.60273,400——
2019-10-21$47.78$63.36251,700——
2019-10-18$47.30$62.72222,600——
2019-10-17$46.88$62.16223,500——
2019-10-16$46.61$61.80342,100——
2019-10-15$45.08$59.78671,200——
2019-10-14$43.66$57.89143,700——
2019-10-11$44.08$58.45428,200——
2019-10-10$43.23$57.32272,100——
2019-10-09$42.76$56.70291,300——
2019-10-08$42.63$56.53281,000——
2019-10-07$43.59$57.80222,200——
2019-10-04$44.10$58.48200,800——
2019-10-03$44.43$58.91226,500——
2019-10-02$44.62$59.17265,000——
2019-10-01$45.85$60.80245,700——
2019-09-30$47.28$62.69246,600——
2019-09-27$46.27$61.35299,600——
2019-09-26$46.10$61.13248,000——
2019-09-25$46.66$61.87149,500——
2019-09-24$46.45$61.59233,400——
2019-09-23$46.66$61.87243,500——
2019-09-20$45.80$60.73481,000——
2019-09-19$45.92$60.89329,600——
2019-09-18$46.00$60.99278,600——
2019-09-17$46.60$61.79254,600——
2019-09-16$46.85$62.12371,800——
2019-09-13$47.96$63.59366,700——
2019-09-12$47.69$63.24358,500——
2019-09-11$48.43$64.22385,600——
2019-09-10$48.73$64.61622,900——
2019-09-09$46.50$61.66446,100——
2019-09-06$44.24$58.66250,800——
2019-09-05$44.50$59.01296,700——
2019-09-04$42.55$56.42238,900——
2019-09-03$41.84$55.48335,800——
2019-08-30$42.78$56.73203,100——
2019-08-29$42.91$56.90366,000——
2019-08-28$42.65$56.55441,500——
2019-08-27$41.93$55.60355,800——
2019-08-26$42.39$56.21322,700——
2019-08-23$41.82$55.45395,300——
2019-08-22$42.84$56.80319,200——
2019-08-21$42.73$56.66280,700——
2019-08-20$42.63$56.53286,300——
2019-08-19$42.78$56.73276,900——
2019-08-16$42.87$56.84264,600——
2019-08-15$41.75$55.36580,200——
2019-08-14$42.76$56.70455,300——
2019-08-13$44.19$58.59339,900——
2019-08-12$43.58$57.79529,800——
2019-08-09$44.12$58.50261,000——
2019-08-08$44.70$59.27244,600——
2019-08-07$44.15$58.01281,800——
2019-08-06$44.87$58.96284,900——
2019-08-05$44.59$58.59384,400——
2019-08-02$45.37$59.61328,000——
2019-08-01$44.82$58.89407,900——
2019-07-31$45.97$60.40412,600——
2019-07-30$45.12$59.29744,900——
2019-07-29$46.86$61.57372,100——
2019-07-26$46.50$61.10451,100——
2019-07-25$46.73$61.40407,100——
2019-07-24$48.14$63.25389,000——
2019-07-23$46.55$61.17520,500——
2019-07-22$44.50$58.47478,400——
2019-07-19$44.11$57.96251,000——
2019-07-18$44.28$58.18376,400——
2019-07-17$44.75$58.80339,300——
2019-07-16$45.03$59.17411,200——
2019-07-15$45.48$59.76231,100——
2019-07-12$45.89$60.30396,500——
2019-07-11$46.58$61.20164,400——
2019-07-10$46.34$60.89309,900——
2019-07-09$46.83$61.53238,300——
2019-07-08$47.01$61.77300,900——
2019-07-05$47.93$62.98161,900——
2019-07-03$48.19$63.32156,000——
2019-07-02$47.75$62.74230,700——
2019-07-01$48.00$63.07335,500——
2019-06-28$47.30$62.15391,700——
2019-06-27$47.62$62.57222,500——
2019-06-26$46.37$60.93337,700——
2019-06-25$45.99$60.43184,300——
2019-06-24$46.16$60.65223,600——
2019-06-21$47.13$61.93481,400——
2019-06-20$46.72$61.39210,200——
2019-06-19$45.93$60.35228,500——
2019-06-18$46.84$61.55318,700——
2019-06-17$46.03$60.48206,100——
2019-06-14$45.79$60.17206,400——
2019-06-13$45.64$59.97202,500——
2019-06-12$44.58$58.58355,200——
2019-06-11$45.24$59.44317,000——
2019-06-10$44.92$59.02157,700——
2019-06-07$44.66$58.68159,900——
2019-06-06$44.40$58.34281,700——
2019-06-05$44.70$58.73277,700——
2019-06-04$45.97$60.40368,400——
2019-06-03$44.40$58.34296,800——
2019-05-31$42.72$56.13478,700——
2019-05-30$44.18$58.05307,600——
2019-05-29$43.76$57.50417,700——
2019-05-28$43.78$57.53274,600——
2019-05-24$44.17$58.04370,600——
2019-05-23$43.76$57.50552,700——
2019-05-22$43.90$57.68418,400——
2019-05-21$44.44$58.39228,600——
2019-05-20$43.94$57.74282,800——
2019-05-17$44.15$58.01325,500——
2019-05-16$45.20$58.88242,200——
2019-05-15$44.83$58.40306,400——
2019-05-14$44.79$58.34273,900——
2019-05-13$44.79$58.34470,000——
2019-05-10$45.97$59.88423,700——
2019-05-09$46.07$60.01366,900——
2019-05-08$45.77$59.62350,200——
2019-05-07$46.08$60.03352,200——
2019-05-06$46.34$60.36309,700——
2019-05-03$46.13$60.09429,300——
2019-05-02$45.53$59.31557,500——
2019-05-01$45.36$59.09424,300——
2019-04-30$45.92$59.82342,700——
2019-04-29$46.22$60.21456,900——
2019-04-26$46.63$60.74539,300——
2019-04-25$46.17$60.14852,200——
2019-04-24$46.08$60.03663,900——
2019-04-23$45.49$59.26372,700——
2019-04-22$44.61$58.11323,800——
2019-04-18$45.89$59.78309,900——
2019-04-17$45.74$59.58429,300——
2019-04-16$46.60$60.70348,900——
2019-04-15$45.66$59.48419,100——
2019-04-12$45.99$59.91462,200——
2019-04-11$45.20$58.88393,700——
2019-04-10$45.50$59.27281,000——
2019-04-09$44.70$58.23290,000——
2019-04-08$45.12$58.77338,000——
2019-04-05$44.42$57.86627,500——
2019-04-04$45.74$59.58373,900——
2019-04-03$45.39$59.13633,300——
2019-04-02$45.06$58.70424,400——
2019-04-01$44.73$58.27538,600——
2019-03-29$44.65$58.16471,600——
2019-03-28$44.18$57.55540,000——
2019-03-27$43.95$57.25322,700——
2019-03-26$43.26$56.35465,500——
2019-03-25$42.63$55.53453,500——
2019-03-22$42.59$55.48433,700——
2019-03-21$43.60$56.79328,600——
2019-03-20$42.62$55.52294,800——
2019-03-19$43.01$56.03444,800——
2019-03-18$43.35$56.47386,500——
2019-03-15$42.87$55.841,362,300——
2019-03-14$42.63$55.53467,500——
2019-03-13$42.39$55.22420,400——
2019-03-12$42.38$55.21398,200——
2019-03-11$42.24$55.02610,700——
2019-03-08$42.05$54.78442,800——
2019-03-07$42.25$55.04657,900——
2019-03-06$43.28$56.38661,700——
2019-03-05$43.78$57.03459,000——
2019-03-04$43.35$56.47395,900——
2019-03-01$44.19$57.56593,000——
2019-02-28$44.44$57.89508,200——
2019-02-27$44.18$57.55559,800——
2019-02-26$44.09$57.43620,800——
2019-02-25$43.52$56.69447,500——
2019-02-22$43.74$56.98263,600——
2019-02-21$43.73$56.96269,300——
2019-02-20$44.61$58.11590,300——
2019-02-19$43.82$57.08414,600——
2019-02-15$44.15$57.51644,600——
2019-02-14$43.27$56.36515,800——
2019-02-13$43.19$56.26679,700——
2019-02-12$43.55$56.73531,000——
2019-02-11$41.97$54.67738,300——
2019-02-08$42.05$54.78976,700——
2019-02-07$43.87$56.651,117,200——
2019-02-06$47.64$61.52479,500——
2019-02-05$48.13$62.15530,800——
2019-02-04$47.64$61.52422,300——
2019-02-01$47.44$61.26627,200——
2019-01-31$46.88$60.54351,000——
2019-01-30$46.59$60.16303,200——
2019-01-29$46.18$59.63207,600——
2019-01-28$46.49$60.03344,200——
2019-01-25$46.58$60.15396,800——
2019-01-24$45.99$59.39269,600——
2019-01-23$45.83$59.18434,000——
2019-01-22$46.66$60.25499,800——
2019-01-18$47.53$61.38387,000——
2019-01-17$46.55$60.11390,500——
2019-01-16$45.87$59.23315,300——
2019-01-15$45.30$58.50296,000——
2019-01-14$45.56$58.83481,400——
2019-01-11$45.61$58.90401,900——
2019-01-10$45.12$58.27287,600——
2019-01-09$45.42$58.65570,900——
2019-01-08$44.77$57.81541,000——
2019-01-07$43.93$56.73509,300——
2019-01-04$42.82$55.30633,000——
2019-01-03$41.45$53.53474,300——
2019-01-02$41.03$52.98528,700——