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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$107.22$148.64111,700——
2021-12-30$106.01$146.96131,300——
2021-12-29$105.60$146.40132,100——
2021-12-28$105.18$145.81107,000——
2021-12-27$105.19$145.83150,200——
2021-12-23$102.85$142.58178,600——
2021-12-22$101.94$141.32251,700——
2021-12-21$100.47$139.28739,000——
2021-12-20$97.82$135.61476,900——
2021-12-17$101.73$141.03712,100——
2021-12-16$100.92$139.91359,100——
2021-12-15$102.08$141.52389,300——
2021-12-14$101.09$140.14444,300——
2021-12-13$99.94$138.55270,700——
2021-12-10$105.68$146.51238,100——
2021-12-09$103.65$143.69274,100——
2021-12-08$103.01$142.81252,800——
2021-12-07$103.62$143.65245,400——
2021-12-06$103.65$143.69369,600——
2021-12-03$102.60$142.24291,500——
2021-12-02$104.33$144.64317,700——
2021-12-01$99.60$138.08403,600——
2021-11-30$99.62$138.11539,900——
2021-11-29$101.79$141.11259,900——
2021-11-26$102.04$141.46209,400——
2021-11-24$102.81$142.53156,700——
2021-11-23$103.01$142.81321,300——
2021-11-22$101.32$140.46749,800——
2021-11-19$95.87$132.91624,800——
2021-11-18$99.50$137.94559,600——
2021-11-17$98.43$136.46996,700——
2021-11-16$111.58$154.69218,400——
2021-11-15$111.49$154.56163,200——
2021-11-12$112.16$155.49224,200——
2021-11-11$111.01$153.90142,600——
2021-11-10$110.74$153.52216,200——
2021-11-09$110.91$153.76187,900——
2021-11-08$110.99$153.23268,600——
2021-11-05$111.86$154.43276,300——
2021-11-04$110.63$152.73383,900——
2021-11-03$109.70$151.45213,700——
2021-11-02$107.30$148.14262,000——
2021-11-01$108.15$149.31404,900——
2021-10-29$106.05$146.41389,700——
2021-10-28$105.80$146.07324,400——
2021-10-27$103.42$142.78502,200——
2021-10-26$110.74$152.89458,400——
2021-10-25$113.61$156.85352,000——
2021-10-22$111.93$154.53533,900——
2021-10-21$110.30$152.28402,500——
2021-10-20$103.73$143.21328,900——
2021-10-19$103.07$142.30277,600——
2021-10-18$105.00$144.96209,500——
2021-10-15$103.38$142.72252,000——
2021-10-14$101.84$140.60178,200——
2021-10-13$101.02$139.47174,600——
2021-10-12$102.42$141.40203,900——
2021-10-11$102.50$141.51265,200——
2021-10-08$104.24$143.91187,100——
2021-10-07$103.18$142.45294,800——
2021-10-06$101.31$139.87304,700——
2021-10-05$102.09$140.94451,900——
2021-10-04$102.07$140.92325,700——
2021-10-01$102.09$140.94515,100——
2021-09-30$100.60$138.89524,300——
2021-09-29$108.39$149.64417,300——
2021-09-28$104.83$144.73362,300——
2021-09-27$106.31$146.77642,400——
2021-09-24$107.02$147.75481,700——
2021-09-23$104.31$144.01823,500——
2021-09-22$100.54$138.80601,300——
2021-09-21$96.42$133.12353,800——
2021-09-20$94.82$130.91313,500——
2021-09-17$96.71$133.52838,400——
2021-09-16$94.84$130.93581,500——
2021-09-15$91.79$126.72660,100——
2021-09-14$89.92$124.14333,300——
2021-09-13$89.81$123.99194,800——
2021-09-10$89.45$123.49297,800——
2021-09-09$89.48$123.53267,800——
2021-09-08$87.65$121.01308,200——
2021-09-07$86.48$119.39407,400——
2021-09-03$87.79$121.20308,700——
2021-09-02$88.82$122.62278,500——
2021-09-01$89.69$123.82597,900——
2021-08-31$89.93$124.16442,800——
2021-08-30$88.84$122.65262,000——
2021-08-27$89.61$123.71298,900——
2021-08-26$86.84$119.89277,400——
2021-08-25$87.69$121.06275,800——
2021-08-24$86.98$120.08275,100——
2021-08-23$85.61$118.19255,300——
2021-08-20$85.40$117.90189,500——
2021-08-19$84.93$117.25322,800——
2021-08-18$85.60$118.18328,500——
2021-08-17$86.16$118.95348,200——
2021-08-16$90.44$124.86422,700——
2021-08-13$89.68$123.81404,300——
2021-08-12$89.99$124.24361,300——
2021-08-11$89.95$124.18330,900——
2021-08-10$89.00$122.87203,300——
2021-08-09$86.82$119.86300,400——
2021-08-06$87.76$120.54278,600——
2021-08-05$87.73$120.50276,700——
2021-08-04$85.93$118.03444,800——
2021-08-03$89.99$123.60372,700——
2021-08-02$89.83$123.38410,600——
2021-07-30$88.60$121.69409,500——
2021-07-29$87.09$119.62471,700——
2021-07-28$81.07$111.35426,900——
2021-07-27$80.87$111.08294,700——
2021-07-26$80.51$110.58298,800——
2021-07-23$81.45$111.87283,700——
2021-07-22$81.94$112.55297,900——
2021-07-21$82.55$113.38298,200——
2021-07-20$79.96$109.83435,200——
2021-07-19$75.91$104.26381,000——
2021-07-16$77.59$106.57270,300——
2021-07-15$78.75$108.16526,500——
2021-07-14$78.99$108.49182,000——
2021-07-13$78.75$108.16171,900——
2021-07-12$80.04$109.94354,800——
2021-07-09$78.62$107.99202,000——
2021-07-08$75.53$103.74396,600——
2021-07-07$76.34$104.85197,100——
2021-07-06$75.69$103.96171,100——
2021-07-02$77.92$107.02247,100——
2021-07-01$77.97$107.09263,700——
2021-06-30$75.49$103.69300,100——
2021-06-29$74.30$102.05170,000——
2021-06-28$74.26$102.00310,100——
2021-06-25$74.95$102.94765,800——
2021-06-24$74.01$101.65340,800——
2021-06-23$74.32$102.08159,800——
2021-06-22$74.40$102.19240,600——
2021-06-21$74.42$102.22200,200——
2021-06-18$72.58$99.69346,300——
2021-06-17$74.44$102.24327,400——
2021-06-16$78.01$107.15196,500——
2021-06-15$78.56$107.90260,500——
2021-06-14$77.92$107.02205,800——
2021-06-11$80.14$110.07172,700——
2021-06-10$79.27$108.88338,800——
2021-06-09$79.02$108.53330,800——
2021-06-08$80.66$110.79320,600——
2021-06-07$79.47$109.15466,000——
2021-06-04$81.04$111.31479,100——
2021-06-03$83.07$114.10179,600——
2021-06-02$83.61$114.84317,700——
2021-06-01$86.96$119.44182,800——
2021-05-28$85.59$117.56161,800——
2021-05-27$85.66$117.65216,600——
2021-05-26$85.21$117.04314,300——
2021-05-25$83.93$115.28301,500——
2021-05-24$85.42$117.32140,600——
2021-05-21$85.80$117.85229,400——
2021-05-20$84.81$115.88248,600——
2021-05-19$85.03$116.18447,000——
2021-05-18$90.00$122.97193,700——
2021-05-17$92.51$126.40154,800——
2021-05-14$92.07$125.80194,400——
2021-05-13$88.81$121.35185,000——
2021-05-12$86.61$118.34197,400——
2021-05-11$89.42$122.18186,300——
2021-05-10$91.84$125.49258,200——
2021-05-07$92.13$125.88172,500——
2021-05-06$92.37$126.21231,400——
2021-05-05$90.54$123.71240,800——
2021-05-04$90.51$123.67394,700——
2021-05-03$90.28$123.36305,200——
2021-04-30$87.69$119.82316,000——
2021-04-29$88.79$121.32302,300——
2021-04-28$88.75$121.27262,600——
2021-04-27$88.45$120.86246,700——
2021-04-26$88.59$121.05247,900——
2021-04-23$88.60$121.06195,600——
2021-04-22$85.45$116.76201,600——
2021-04-21$87.29$119.27196,300——
2021-04-20$85.12$116.31328,900——
2021-04-19$86.47$118.15237,500——
2021-04-16$87.00$118.88367,000——
2021-04-15$86.50$118.19234,300——
2021-04-14$86.01$117.52390,300——
2021-04-13$83.67$114.32252,900——
2021-04-12$84.85$115.94259,000——
2021-04-09$83.47$114.05221,300——
2021-04-08$81.11$110.83161,300——
2021-04-07$80.75$110.34178,200——
2021-04-06$81.48$111.33347,900——
2021-04-05$82.08$112.15257,400——
2021-04-01$80.87$110.50193,700——
2021-03-31$80.24$109.64225,200——
2021-03-30$82.08$112.15218,800——
2021-03-29$79.54$108.68181,900——
2021-03-26$81.58$111.47131,800——
2021-03-25$79.34$108.41169,300——
2021-03-24$76.37$104.35269,700——
2021-03-23$77.62$106.06252,700——
2021-03-22$80.13$109.49320,700——
2021-03-19$81.50$111.36508,500——
2021-03-18$82.44$112.64542,100——
2021-03-17$85.03$116.18235,500——
2021-03-16$84.80$115.87197,000——
2021-03-15$85.03$116.18203,400——
2021-03-12$84.81$115.88182,300——
2021-03-11$84.25$115.12298,500——
2021-03-10$83.43$114.00321,200——
2021-03-09$79.56$108.71198,800——
2021-03-08$80.06$109.39440,300——
2021-03-05$77.73$106.21544,000——
2021-03-04$71.43$97.60299,600——
2021-03-03$70.96$96.96172,900——
2021-03-02$69.70$95.24137,000——
2021-03-01$69.57$95.06288,000——
2021-02-26$67.98$92.89212,200——
2021-02-25$67.06$91.63206,800——
2021-02-24$69.45$94.90263,000——
2021-02-23$66.29$90.58363,800——
2021-02-22$66.38$90.70245,000——
2021-02-19$65.97$90.14227,800——
2021-02-18$63.60$86.90351,000——
2021-02-17$64.77$88.50259,000——
2021-02-16$65.77$89.87233,800——
2021-02-12$66.14$90.37147,300——
2021-02-11$65.37$89.32215,800——
2021-02-10$65.94$90.10424,800——
2021-02-09$65.60$89.63170,500——
2021-02-08$66.80$90.69282,300——
2021-02-05$65.30$88.65194,300——
2021-02-04$64.54$87.62243,700——
2021-02-03$63.19$85.79248,900——
2021-02-02$61.46$83.44185,400——
2021-02-01$61.30$83.22401,800——
2021-01-29$59.84$81.24321,100——
2021-01-28$61.89$84.02405,800——
2021-01-27$60.57$82.23403,500——
2021-01-26$65.43$88.83232,200——
2021-01-25$64.16$87.10175,700——
2021-01-22$65.32$88.68247,400——
2021-01-21$66.09$89.72260,100——
2021-01-20$65.81$89.34286,800——
2021-01-19$64.11$87.03228,100——
2021-01-15$64.41$87.44192,600——
2021-01-14$64.76$87.92345,100——
2021-01-13$62.90$85.39234,100——
2021-01-12$64.93$88.15286,500——
2021-01-11$63.00$85.53543,700——
2021-01-08$62.40$84.71482,800——
2021-01-07$62.99$85.51673,300——
2021-01-06$61.28$83.19832,400——
2021-01-05$58.88$79.93266,400——
2021-01-04$57.47$78.02412,700——