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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.39$80.63172,900——
2020-12-30$58.85$79.89224,800——
2020-12-29$57.92$78.63229,200——
2020-12-28$57.99$78.73195,700——
2020-12-24$57.69$78.3290,700——
2020-12-23$58.13$78.92340,800——
2020-12-22$56.01$76.04358,500——
2020-12-21$56.69$76.96297,100——
2020-12-18$57.17$77.611,160,600——
2020-12-17$58.72$79.72200,400——
2020-12-16$58.32$79.17219,900——
2020-12-15$58.12$78.90240,000——
2020-12-14$56.70$76.98368,400——
2020-12-11$57.95$78.67277,500——
2020-12-10$56.91$77.26549,700——
2020-12-09$58.83$79.87378,200——
2020-12-08$56.04$76.08311,900——
2020-12-07$56.98$77.36330,300——
2020-12-04$58.53$79.46173,200——
2020-12-03$58.04$78.79385,400——
2020-12-02$57.55$78.13330,300——
2020-12-01$57.44$77.98614,100——
2020-11-30$55.07$74.76634,400——
2020-11-27$57.94$78.66146,200——
2020-11-25$58.99$80.08213,900——
2020-11-24$60.47$82.09200,100——
2020-11-23$58.92$79.99223,300——
2020-11-20$56.83$77.15540,700——
2020-11-19$58.05$78.81487,400——
2020-11-18$59.64$80.97355,200——
2020-11-17$61.17$83.04184,200——
2020-11-16$61.36$83.30297,500——
2020-11-13$59.53$80.82189,200——
2020-11-12$57.83$78.51314,300——
2020-11-11$59.64$80.97231,200——
2020-11-10$59.87$81.28376,100——
2020-11-09$58.07$78.83467,200——
2020-11-06$55.08$74.21290,300——
2020-11-05$55.98$75.42311,200——
2020-11-04$54.29$73.14231,800——
2020-11-03$54.29$73.14225,100——
2020-11-02$52.57$70.82210,300——
2020-10-30$51.16$68.92216,900——
2020-10-29$52.05$70.12288,900——
2020-10-28$51.53$69.42339,700——
2020-10-27$53.00$71.40378,000——
2020-10-26$54.10$72.89589,500——
2020-10-23$55.13$74.27382,600——
2020-10-22$55.31$74.52557,500——
2020-10-21$56.32$75.88524,400——
2020-10-20$56.10$75.58333,700——
2020-10-19$55.99$75.43404,800——
2020-10-16$55.13$74.27193,800——
2020-10-15$54.92$73.99196,000——
2020-10-14$52.62$70.89232,400——
2020-10-13$53.24$71.73260,700——
2020-10-12$54.83$73.87250,300——
2020-10-09$55.41$74.65308,800——
2020-10-08$55.62$74.93381,300——
2020-10-07$54.75$73.76586,400——
2020-10-06$53.55$72.14514,300——
2020-10-05$51.99$70.04449,800——
2020-10-02$49.67$66.92286,500——
2020-10-01$47.97$64.63541,100——
2020-09-30$47.66$64.21380,000——
2020-09-29$47.63$64.17240,200——
2020-09-28$48.18$64.91340,600——
2020-09-25$46.31$62.39252,000——
2020-09-24$46.23$62.28307,500——
2020-09-23$46.96$63.27281,600——
2020-09-22$47.26$63.67173,600——
2020-09-21$46.65$62.85278,200——
2020-09-18$48.00$64.67450,700——
2020-09-17$48.97$65.97328,100——
2020-09-16$49.38$66.53267,100——
2020-09-15$49.72$66.98291,800——
2020-09-14$49.04$66.07264,600——
2020-09-11$47.95$64.60212,100——
2020-09-10$48.09$64.79311,100——
2020-09-09$49.60$66.82276,400——
2020-09-08$48.26$65.02356,700——
2020-09-04$48.25$65.00374,300——
2020-09-03$48.59$65.46300,500——
2020-09-02$49.26$66.36247,400——
2020-09-01$48.91$65.89305,900——
2020-08-31$47.17$63.55321,900——
2020-08-28$48.95$65.95202,400——
2020-08-27$48.84$65.80323,200——
2020-08-26$47.96$64.61377,500——
2020-08-25$48.68$65.58374,400——
2020-08-24$48.63$65.52250,900——
2020-08-21$48.03$64.71362,600——
2020-08-20$47.60$64.13232,100——
2020-08-19$48.02$64.69280,700——
2020-08-18$48.95$65.95483,900——
2020-08-17$48.41$65.22279,700——
2020-08-14$47.73$64.30188,100——
2020-08-13$47.23$63.63171,800——
2020-08-12$48.19$64.92285,100——
2020-08-11$47.53$64.03307,500——
2020-08-10$46.46$62.59217,100——
2020-08-07$45.63$61.47200,200——
2020-08-06$45.82$61.73188,900——
2020-08-05$46.31$62.39306,700——
2020-08-04$44.86$60.44391,400——
2020-08-03$44.76$60.30503,400——
2020-07-31$44.82$60.38375,000——
2020-07-30$46.44$62.57309,500——
2020-07-29$47.76$64.34463,800——
2020-07-28$46.52$62.67281,700——
2020-07-27$47.13$63.50395,200——
2020-07-24$46.77$63.01298,800——
2020-07-23$47.16$63.54620,100——
2020-07-22$47.25$63.66479,000——
2020-07-21$46.08$62.08275,300——
2020-07-20$45.10$60.76273,100——
2020-07-17$46.02$62.00467,100——
2020-07-16$46.42$62.54660,400——
2020-07-15$44.71$60.23398,400——
2020-07-14$42.39$57.11353,800——
2020-07-13$40.47$54.52275,000——
2020-07-10$40.89$55.09297,200——
2020-07-09$39.41$53.09351,900——
2020-07-08$41.07$55.33375,200——
2020-07-07$40.01$53.90321,300——
2020-07-06$40.44$54.48396,500——
2020-07-02$39.28$52.92305,500——
2020-07-01$39.09$52.66702,200——
2020-06-30$38.71$52.15440,400——
2020-06-29$38.54$51.92319,500——
2020-06-26$36.45$49.11602,500——
2020-06-25$37.19$50.10581,100——
2020-06-24$37.69$50.78372,600——
2020-06-23$40.48$54.54340,800——
2020-06-22$39.06$52.62350,100——
2020-06-19$38.21$51.48739,700——
2020-06-18$40.30$54.29417,300——
2020-06-17$39.68$53.46286,000——
2020-06-16$40.86$55.05479,100——
2020-06-15$40.42$54.46466,700——
2020-06-12$39.72$53.51413,800——
2020-06-11$38.09$51.32381,400——
2020-06-10$41.21$55.52463,900——
2020-06-09$43.34$58.39453,700——
2020-06-08$44.29$59.67455,900——
2020-06-05$43.62$58.77667,200——
2020-06-04$39.72$53.51504,300——
2020-06-03$39.43$53.12464,800——
2020-06-02$37.15$50.05335,300——
2020-06-01$35.99$48.49351,500——
2020-05-29$35.76$48.18504,100——
2020-05-28$36.87$49.67589,300——
2020-05-27$38.01$51.211,178,100——
2020-05-26$35.75$48.16676,300——
2020-05-22$34.09$45.93398,600——
2020-05-21$34.80$46.88301,400——
2020-05-20$34.43$46.39375,600——
2020-05-19$34.42$46.37577,600——
2020-05-18$33.65$45.33674,700——
2020-05-15$30.61$41.24507,000——
2020-05-14$31.01$41.78466,100——
2020-05-13$31.83$42.88413,200——
2020-05-12$33.42$45.02267,300——
2020-05-11$35.50$47.83496,500——
2020-05-08$36.00$48.50377,500——
2020-05-07$34.70$46.75420,400——
2020-05-06$33.11$44.61350,900——
2020-05-05$33.88$45.64238,700——
2020-05-04$34.24$46.13194,000——
2020-05-01$34.14$45.99250,200——
2020-04-30$35.98$48.47287,300——
2020-04-29$37.23$50.16307,000——
2020-04-28$34.45$46.41260,800——
2020-04-27$32.93$44.36297,200——
2020-04-24$31.27$42.13248,900——
2020-04-23$29.90$40.28231,300——
2020-04-22$28.96$39.02298,800——
2020-04-21$29.39$39.60246,300——
2020-04-20$30.16$40.63372,900——
2020-04-17$32.41$43.66433,000——
2020-04-16$29.95$40.35466,900——
2020-04-15$30.34$40.88387,600——
2020-04-14$31.94$43.03538,700——
2020-04-13$31.94$43.03381,800——
2020-04-09$33.54$45.19620,900——
2020-04-08$31.74$42.76725,300——
2020-04-07$28.64$38.58863,600——
2020-04-06$26.35$35.50481,300——
2020-04-03$23.03$31.03415,300——
2020-04-02$24.54$33.06480,000——
2020-04-01$26.15$35.23510,800——
2020-03-31$28.00$37.72368,700——
2020-03-30$28.43$38.30700,300——
2020-03-27$27.63$37.22398,300——
2020-03-26$28.41$38.27444,600——
2020-03-25$28.43$38.30570,700——
2020-03-24$24.71$33.29803,700——
2020-03-23$21.32$28.72575,900——
2020-03-20$22.09$29.76894,400——
2020-03-19$23.32$31.42993,300——
2020-03-18$21.72$29.26953,000——
2020-03-17$26.57$35.80695,600——
2020-03-16$28.69$38.65667,800——
2020-03-13$36.14$48.69561,400——
2020-03-12$34.44$46.40536,000——
2020-03-11$40.03$53.93471,400——
2020-03-10$42.25$56.92420,200——
2020-03-09$41.01$55.25496,500——
2020-03-06$44.26$59.63377,000——
2020-03-05$43.68$58.85273,300——
2020-03-04$45.88$61.81234,400——
2020-03-03$45.00$60.63353,200——
2020-03-02$46.79$63.04309,500——
2020-02-28$46.02$62.00448,200——
2020-02-27$45.14$60.81337,100——
2020-02-26$47.41$63.87188,500——
2020-02-25$48.54$65.39304,500——
2020-02-24$50.78$68.41290,700——
2020-02-21$52.82$71.16207,600——
2020-02-20$52.97$70.80167,400——
2020-02-19$52.51$70.18193,200——
2020-02-18$51.85$69.30283,100——
2020-02-14$51.81$69.25232,000——
2020-02-13$52.10$69.63309,300——
2020-02-12$52.17$69.73299,200——
2020-02-11$51.63$69.01243,300——
2020-02-10$50.48$67.47286,200——
2020-02-07$50.30$67.23354,100——
2020-02-06$50.12$66.99463,700——
2020-02-05$51.79$69.22600,200——
2020-02-04$47.20$63.09305,500——
2020-02-03$47.32$63.25277,400——
2020-01-31$46.97$62.78169,100——
2020-01-30$48.15$64.35158,500——
2020-01-29$48.58$64.93171,200——
2020-01-28$48.29$64.54164,300——
2020-01-27$48.20$64.42264,800——
2020-01-24$48.32$64.58248,900——
2020-01-23$49.08$65.60378,000——
2020-01-22$48.12$64.31223,200——
2020-01-21$47.92$64.05141,000——
2020-01-17$48.21$64.44240,900——
2020-01-16$48.54$64.88290,000——
2020-01-15$48.01$64.17308,800——
2020-01-14$48.25$64.49464,300——
2020-01-13$48.00$64.15294,100——
2020-01-10$47.81$63.90226,600——
2020-01-09$47.63$63.66309,800——
2020-01-08$48.32$64.58298,100——
2020-01-07$48.65$65.02445,900——
2020-01-06$49.18$65.73264,900——
2020-01-03$49.75$66.49269,100——
2020-01-02$50.13$67.00341,200——