Penske Automotive Group Stock Price History
NYSE: PAGConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
196.16-1.89 (-0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAG price history at a glance
The price history for Penske Automotive Group (PAG) on this page begins on October 21, 1996, when the stock closed at $17.19; it most recently closed at $196.16 on October 5, 2026. The highest price in this record is $227.00, reached on July 27, 2026; the latest close is 13.6% below that peak. Across the 29 complete calendar years in the table, PAG finished higher in 17 and lower in 12. Its best year was 2001 (+256.5%) and its worst was 1998 (-49.8%).
Over roughly 30 years the share price changed +1041.3%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, PAG has gained 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $227.00
- Date of high
- Jul 27, 2026
- Low since 1996
- $2.88
- Date of low
- Feb 15, 1999
- 52-week high
- $227.00
- 52-week low
- $140.12
- Last close
- $196.16
PAG returns
1 week
-3.86%
1 month
-10.15%
3 months
+0.97%
6 months
+25.65%
Year to date
+23.92%
1 year
+17.07%
3 years
+35.12%
5 years
+91.57%
PAG price return, excluding dividends.
PAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 196.16 | +24.03% |
| 2025 | 158.16 | +4.96% |
| 2024 | 150.69 | -6.12% |
| 2023 | 160.51 | +39.66% |
| 2022 | 114.93 | +7.19% |
| 2021 | 107.22 | +80.54% |
| 2020 | 59.39 | +19.38% |
| 2019 | 49.75 | +16.18% |
| 2018 | 42.82 | -10.51% |
| 2017 | 47.85 | -7.70% |
| 2016 | 51.84 | +22.44% |
| 2015 | 42.34 | -13.73% |
| 2014 | 49.08 | +5.53% |
| 2013 | 46.51 | +45.71% |
| 2012 | 31.92 | +65.82% |
| 2011 | 19.25 | +10.51% |
| 2010 | 17.42 | +14.76% |
| 2009 | 15.18 | +78.17% |
| 2008 | 8.52 | -45.90% |
| 2007 | 15.75 | -33.18% |
| 2006 | 23.57 | +23.40% |
| 2005 | 19.10 | +29.10% |
| 2004 | 14.80 | -3.62% |
| 2003 | 15.35 | +141.92% |
| 2002 | 6.35 | -46.77% |
| 2001 | 11.92 | +256.48% |
| 2000 | 3.34 | -25.17% |
| 1999 | 4.47 | -2.72% |
| 1998 | 4.59 | -49.83% |
| 1997 | 9.16 | -32.49% |
| 1996* | 13.56 | -21.09% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
PAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 197.99 | 198.64 | 196.13 | 196.16 | -0.95% | |
| 194.23 | 198.49 | 193.73 | 198.05 | +1.97% | |
| 197.36 | 198.90 | 192.64 | 194.22 | -2.41% | |
| 199.32 | 200.27 | 198.74 | 199.01 | -0.79% | |
| 202.41 | 203.96 | 199.85 | 200.59 | -1.69% | |
| 204.04 | 204.88 | 203.00 | 204.03 | +0.59% | |
| 200.50 | 203.81 | 199.05 | 202.84 | +1.25% | |
| 202.70 | 203.00 | 200.30 | 200.34 | -0.71% | |
| 207.59 | 207.68 | 200.36 | 201.78 | -2.63% | |
| 209.71 | 210.99 | 207.22 | 207.22 | -1.14% | |
| 208.00 | 210.13 | 207.13 | 209.62 | +0.79% | |
| 210.00 | 211.93 | 207.84 | 207.97 | -0.81% | |
| 209.75 | 210.78 | 209.57 | 209.66 | -0.10% | |
| 214.19 | 215.51 | 209.58 | 209.86 | -1.08% | |
| 212.61 | 214.60 | 211.48 | 212.16 | -0.21% | |
| 213.53 | 214.01 | 211.29 | 212.61 | -1.00% | |
| 216.43 | 216.97 | 213.64 | 214.75 | +0.28% | |
| 216.68 | 216.68 | 213.62 | 214.15 | -0.91% | |
| 218.22 | 218.22 | 215.42 | 216.11 | -0.48% | |
| 216.74 | 218.23 | 216.54 | 217.15 | +0.57% | |
| 218.50 | 219.15 | 215.77 | 215.91 | -0.32% | |
| 218.20 | 218.20 | 216.09 | 216.61 | -0.78% | |
| 216.20 | 218.40 | 216.00 | 218.31 | +0.67% | |
| 218.28 | 219.26 | 216.71 | 216.86 | -1.32% | |
| 218.70 | 221.04 | 218.48 | 219.77 | +0.07% | |
| 219.34 | 220.60 | 217.72 | 219.62 | +0.72% | |
| 217.76 | 220.01 | 217.29 | 218.06 | +0.53% | |
| 215.89 | 217.97 | 215.38 | 216.92 | +0.15% | |
| 216.54 | 218.47 | 215.98 | 216.59 | -0.19% | |
| 218.99 | 219.44 | 216.92 | 217.01 | -0.39% | |
| 217.00 | 218.46 | 216.89 | 217.85 | +0.28% | |
| 220.09 | 221.00 | 217.24 | 217.24 | -1.15% | |
| 219.00 | 219.99 | 216.63 | 219.76 | +0.77% | |
| 216.91 | 218.87 | 216.66 | 218.07 | +0.55% | |
| 217.54 | 218.49 | 216.32 | 216.87 | +0.15% | |
| 217.00 | 219.76 | 216.14 | 216.55 | -0.60% | |
| 218.01 | 218.52 | 217.00 | 217.86 | +0.76% | |
| 218.97 | 219.71 | 216.18 | 216.21 | -0.80% | |
| 218.48 | 220.55 | 217.89 | 217.95 | -0.86% | |
| 218.28 | 220.49 | 217.53 | 219.85 | +0.54% | |
| 218.88 | 219.92 | 217.30 | 218.67 | +0.31% | |
| 216.00 | 218.90 | 216.00 | 218.00 | +0.62% | |
| 216.54 | 218.29 | 216.22 | 216.66 | +0.18% | |
| 215.50 | 216.79 | 215.00 | 216.27 | -0.06% | |
| 216.00 | 217.22 | 215.50 | 216.41 | +0.00% | |
| 216.35 | 216.97 | 215.00 | 216.40 | +0.30% | |
| 220.09 | 220.99 | 215.40 | 215.76 | -1.50% | |
| 218.82 | 219.61 | 216.32 | 219.05 | +0.71% | |
| 220.57 | 221.43 | 215.37 | 217.50 | +0.09% | |
| 219.00 | 220.22 | 215.17 | 217.31 | -1.50% | |
| 221.49 | 224.45 | 218.50 | 220.61 | -1.27% | |
| 222.90 | 227.00 | 220.04 | 223.44 | +1.56% | |
| 217.50 | 220.13 | 216.00 | 220.01 | +2.00% | |
| 218.50 | 219.59 | 215.42 | 215.70 | -0.76% | |
| 213.10 | 218.57 | 213.10 | 217.35 | +0.84% | |
| 211.92 | 216.02 | 211.92 | 215.54 | +0.45% | |
| 215.00 | 219.09 | 212.78 | 214.57 | +9.93% | |
| 195.77 | 195.98 | 193.19 | 195.19 | -0.16% | |
| 203.64 | 203.64 | 194.77 | 195.50 | -3.53% | |
| 203.03 | 206.74 | 201.21 | 202.66 | -1.02% | |
| 201.28 | 207.22 | 201.28 | 204.74 | +2.17% | |
| 193.02 | 201.51 | 191.23 | 200.40 | +3.54% | |
| 194.61 | 195.50 | 190.40 | 193.55 | +0.17% | |
| 195.55 | 195.85 | 192.44 | 193.22 | -0.54% | |
| 192.61 | 197.69 | 192.40 | 194.27 | +1.45% | |
| 184.90 | 191.72 | 183.68 | 191.49 | +4.91% | |
| 184.39 | 184.39 | 181.27 | 182.52 | -1.32% | |
| 183.19 | 185.66 | 182.48 | 184.97 | +0.85% | |
| 179.40 | 183.50 | 176.24 | 183.42 | +2.23% | |
| 178.43 | 179.86 | 174.50 | 179.42 | +1.32% | |
| 176.88 | 179.91 | 176.38 | 177.08 | -1.04% | |
| 179.56 | 179.64 | 176.70 | 178.95 | -0.62% | |
| 181.82 | 181.82 | 178.75 | 180.06 | -1.18% | |
| 183.62 | 185.37 | 180.44 | 182.21 | -0.89% | |
| 184.53 | 186.62 | 180.62 | 183.84 | +0.22% | |
| 178.07 | 183.80 | 177.78 | 183.44 | +3.81% | |
| 174.45 | 178.00 | 174.45 | 176.71 | +0.98% | |
| 174.94 | 177.96 | 174.60 | 175.00 | -0.11% | |
| 172.39 | 175.50 | 171.78 | 175.20 | +2.26% | |
| 179.54 | 180.61 | 171.14 | 171.33 | -5.22% | |
| 181.35 | 183.10 | 179.36 | 180.76 | +0.38% | |
| 182.09 | 184.93 | 180.06 | 180.07 | -0.49% | |
| 181.90 | 182.86 | 180.06 | 180.96 | -0.03% | |
| 179.37 | 181.16 | 176.80 | 181.02 | +1.59% | |
| 180.01 | 182.36 | 178.11 | 178.18 | -1.12% | |
| 174.44 | 180.25 | 174.44 | 180.20 | +4.47% | |
| 170.24 | 175.90 | 170.23 | 172.49 | +0.86% | |
| 171.14 | 172.82 | 169.33 | 171.02 | -0.34% | |
| 173.15 | 174.13 | 170.86 | 171.61 | -0.16% | |
| 171.85 | 173.89 | 170.61 | 171.88 | -0.28% | |
| 171.25 | 173.25 | 170.56 | 172.36 | +1.13% | |
| 166.56 | 171.43 | 166.01 | 170.44 | +1.83% | |
| 167.42 | 168.16 | 165.92 | 167.37 | -0.48% | |
| 169.01 | 171.29 | 165.89 | 168.17 | -0.50% | |
| 168.26 | 171.98 | 167.19 | 169.01 | +1.45% | |
| 164.47 | 168.20 | 164.16 | 166.59 | +1.13% | |
| 162.20 | 165.86 | 162.20 | 164.73 | +1.85% | |
| 157.41 | 162.44 | 155.02 | 161.73 | +1.73% | |
| 156.10 | 159.49 | 154.12 | 158.98 | +1.61% | |
| 158.66 | 160.57 | 155.38 | 156.46 | -2.06% | |
| 161.61 | 162.79 | 159.12 | 159.75 | -1.50% | |
| 168.63 | 170.07 | 162.12 | 162.18 | -4.07% | |
| 168.91 | 171.63 | 168.72 | 169.06 | +1.49% | |
| 168.34 | 169.62 | 166.16 | 166.58 | -1.45% | |
| 173.53 | 173.53 | 168.98 | 169.03 | -2.44% | |
| 174.62 | 174.62 | 171.84 | 173.26 | -0.32% | |
| 172.73 | 174.48 | 169.89 | 173.81 | +1.28% | |
| 170.25 | 173.36 | 168.56 | 171.61 | +1.11% | |
| 172.02 | 173.00 | 169.62 | 169.73 | +0.54% | |
| 165.59 | 168.82 | 165.18 | 168.81 | +2.36% | |
| 169.90 | 171.19 | 164.46 | 164.91 | -2.90% | |
| 171.80 | 172.29 | 166.70 | 169.84 | -0.98% | |
| 171.35 | 173.86 | 167.39 | 171.52 | -0.08% | |
| 167.75 | 181.56 | 167.75 | 171.66 | +6.26% | |
| 161.20 | 162.90 | 158.25 | 161.55 | +0.88% | |
| 160.48 | 162.89 | 159.96 | 160.14 | -0.17% | |
| 160.00 | 161.26 | 158.79 | 160.42 | +0.26% | |
| 160.35 | 161.75 | 158.77 | 160.00 | +0.33% | |
| 161.47 | 161.67 | 158.36 | 159.47 | -0.77% | |
| 163.64 | 164.56 | 159.35 | 160.70 | -1.30% | |
| 161.30 | 163.86 | 160.26 | 162.82 | +0.93% | |
| 157.65 | 163.76 | 156.76 | 161.32 | +3.40% | |
| 156.00 | 156.92 | 153.70 | 156.02 | +0.57% | |
| 156.68 | 157.07 | 155.05 | 155.13 | -1.36% | |
| 156.32 | 157.65 | 154.02 | 157.27 | +0.30% | |
| 155.44 | 157.22 | 153.44 | 156.80 | +0.44% | |
| 155.65 | 156.93 | 154.83 | 156.12 | +0.63% | |
| 151.90 | 155.92 | 149.47 | 155.15 | +1.23% | |
| 151.86 | 155.00 | 151.86 | 153.26 | +3.44% | |
| 148.06 | 148.95 | 147.28 | 148.17 | -0.36% | |
| 148.60 | 149.19 | 146.17 | 148.71 | -0.42% | |
| 148.59 | 150.81 | 146.67 | 149.34 | +0.12% | |
| 148.84 | 149.81 | 148.03 | 149.16 | -0.24% | |
| 149.86 | 151.91 | 147.63 | 149.52 | +1.04% | |
| 149.66 | 149.66 | 147.04 | 147.98 | -0.29% | |
| 148.45 | 150.30 | 146.95 | 148.41 | -0.32% | |
| 147.57 | 149.86 | 147.13 | 148.89 | +0.53% | |
| 147.45 | 148.64 | 144.76 | 148.11 | +1.33% | |
| 144.61 | 147.80 | 144.55 | 146.17 | +0.43% | |
| 144.23 | 147.67 | 142.60 | 145.54 | +3.51% | |
| 143.18 | 143.96 | 140.12 | 140.60 | -2.57% | |
| 142.78 | 146.07 | 141.98 | 144.31 | +0.73% | |
| 144.40 | 145.47 | 143.01 | 143.27 | -1.36% | |
| 145.70 | 146.52 | 144.15 | 145.24 | +0.74% | |
| 146.70 | 148.11 | 143.47 | 144.18 | -1.20% | |
| 148.61 | 148.61 | 145.66 | 145.93 | -0.86% | |
| 148.61 | 150.45 | 146.94 | 147.19 | -2.11% | |
| 151.75 | 153.23 | 149.21 | 150.36 | -0.89% | |
| 156.49 | 156.80 | 151.42 | 151.71 | -2.71% | |
| 154.90 | 156.40 | 151.71 | 155.94 | -0.43% | |
| 154.97 | 157.41 | 152.92 | 156.61 | -0.67% | |
| 157.04 | 160.07 | 156.32 | 157.66 | -0.74% | |
| 157.69 | 159.63 | 156.95 | 158.83 | +1.22% | |
| 152.84 | 157.10 | 150.77 | 156.92 | +0.11% | |
| 155.16 | 157.24 | 153.69 | 156.75 | -0.49% | |
| 157.00 | 158.26 | 155.15 | 157.52 | -0.11% | |
| 160.47 | 162.21 | 157.58 | 157.70 | -1.12% | |
| 159.97 | 160.23 | 156.72 | 159.49 | -1.43% | |
| 163.21 | 166.05 | 161.26 | 161.81 | -0.83% | |
| 167.82 | 167.82 | 162.12 | 163.16 | -2.47% | |
| 165.66 | 171.09 | 163.98 | 167.30 | +0.98% | |
| 167.42 | 168.32 | 165.48 | 165.67 | -1.49% | |
| 164.57 | 170.35 | 163.78 | 168.18 | +1.55% | |
| 171.71 | 176.06 | 165.04 | 165.61 | -3.35% | |
| 177.09 | 179.34 | 171.24 | 171.35 | -3.32% | |
| 174.25 | 178.93 | 172.71 | 177.24 | +2.32% | |
| 164.40 | 176.15 | 163.33 | 173.22 | +5.36% | |
| 166.25 | 168.24 | 164.40 | 164.40 | -1.27% | |
| 167.66 | 167.78 | 165.15 | 166.51 | -0.10% | |
| 162.82 | 167.27 | 162.82 | 166.68 | +2.95% | |
| 165.42 | 165.42 | 161.13 | 161.90 | -2.12% | |
| 160.45 | 165.63 | 159.29 | 165.41 | +4.17% | |
| 157.09 | 161.48 | 157.02 | 158.79 | +0.80% | |
| 156.29 | 158.22 | 155.74 | 157.53 | +0.47% | |
| 156.91 | 157.00 | 154.39 | 156.79 | +0.08% | |
| 156.63 | 157.80 | 154.05 | 156.67 | -1.72% | |
| 160.86 | 161.40 | 158.95 | 159.41 | -0.62% | |
| 159.95 | 162.89 | 157.75 | 160.40 | +0.06% | |
| 160.30 | 162.22 | 158.88 | 160.31 | +0.60% | |
| 163.40 | 163.40 | 158.14 | 159.36 | -2.42% | |
| 168.20 | 169.43 | 162.80 | 163.31 | -2.38% | |
| 164.07 | 168.04 | 164.07 | 167.29 | +2.62% | |
| 161.64 | 163.23 | 161.19 | 163.02 | -0.57% | |
| 164.11 | 165.92 | 162.92 | 163.96 | -0.26% | |
| 163.32 | 165.19 | 162.11 | 164.39 | +0.58% | |
| 164.47 | 165.77 | 162.80 | 163.44 | -0.78% | |
| 165.00 | 165.50 | 161.18 | 164.72 | -0.08% | |
| 164.94 | 167.86 | 163.62 | 164.86 | -0.33% | |
| 164.40 | 165.62 | 161.90 | 165.40 | +0.36% | |
| 160.40 | 166.08 | 160.40 | 164.80 | +1.91% | |
| 162.00 | 163.99 | 160.51 | 161.71 | -0.39% | |
| 159.30 | 162.58 | 158.66 | 162.34 | +0.96% | |
| 157.26 | 162.21 | 157.16 | 160.79 | +1.66% | |
| 159.01 | 159.01 | 155.50 | 158.16 | -0.08% | |
| 163.02 | 163.02 | 157.64 | 158.29 | -2.91% | |
| 163.61 | 164.80 | 162.58 | 163.03 | -0.88% | |
| 165.79 | 165.79 | 163.49 | 164.48 | -0.68% | |
| 165.87 | 166.24 | 164.65 | 165.60 | -0.41% | |
| 164.77 | 166.60 | 164.77 | 166.29 | +0.70% | |
| 165.71 | 166.26 | 163.03 | 165.14 | -0.25% | |
| 165.85 | 167.25 | 165.10 | 165.56 | -0.42% | |
| 165.59 | 167.33 | 164.72 | 166.25 | +0.02% | |
| 167.43 | 170.19 | 165.88 | 166.21 | -0.98% | |
| 167.00 | 169.13 | 166.81 | 167.85 | -0.08% | |
| 167.63 | 169.22 | 166.68 | 167.98 | +0.04% | |
| 168.92 | 169.05 | 165.64 | 167.92 | +0.18% | |
| 171.03 | 171.27 | 166.36 | 167.62 | -1.58% | |
| 170.05 | 172.11 | 168.18 | 170.31 | +0.15% | |
| 166.01 | 170.69 | 166.01 | 170.05 | +2.77% | |
| 164.08 | 166.44 | 163.93 | 165.47 | +0.78% | |
| 165.16 | 166.40 | 163.75 | 164.19 | -0.45% | |
| 162.64 | 165.13 | 162.64 | 164.93 | +0.80% | |
| 162.94 | 164.70 | 162.09 | 163.62 | +0.28% | |
| 161.75 | 164.01 | 160.88 | 163.17 | +1.44% | |
| 162.61 | 162.81 | 160.80 | 160.86 | -0.62% | |
| 160.37 | 163.10 | 160.20 | 161.87 | +0.09% | |
| 162.00 | 163.05 | 161.14 | 161.72 | -0.25% | |
| 162.16 | 163.78 | 161.74 | 162.12 | -0.64% | |
| 159.66 | 164.44 | 155.10 | 163.16 | +3.16% | |
| 160.23 | 160.69 | 157.99 | 158.16 | -1.54% | |
| 156.98 | 162.05 | 156.98 | 160.63 | +3.07% | |
| 159.05 | 160.00 | 155.78 | 155.84 | -0.88% | |
| 156.96 | 158.50 | 156.34 | 157.22 | +0.49% | |
| 154.52 | 157.59 | 154.52 | 156.45 | +0.45% | |
| 158.31 | 159.11 | 155.39 | 155.75 | -2.10% | |
| 158.01 | 159.57 | 157.38 | 159.09 | -0.45% | |
| 160.52 | 162.82 | 159.38 | 159.81 | -0.58% | |
| 159.75 | 162.50 | 158.66 | 160.74 | +1.81% | |
| 159.70 | 159.70 | 157.25 | 157.89 | -0.58% | |
| 158.75 | 159.31 | 156.28 | 158.81 | +0.11% | |
| 155.18 | 158.84 | 155.18 | 158.64 | +2.44% | |
| 156.00 | 157.74 | 154.40 | 154.86 | -1.84% | |
| 156.24 | 159.03 | 156.00 | 157.76 | +0.71% | |
| 158.50 | 159.13 | 156.51 | 156.65 | -1.46% | |
| 158.60 | 159.65 | 157.70 | 158.97 | -0.69% | |
| 160.18 | 162.27 | 159.85 | 160.07 | -0.60% | |
| 159.69 | 164.82 | 159.08 | 161.04 | +0.15% | |
| 154.86 | 165.21 | 152.17 | 160.80 | -1.37% | |
| 164.90 | 165.21 | 162.19 | 163.04 | -1.82% | |
| 164.61 | 166.67 | 164.61 | 166.07 | +0.79% | |
| 167.83 | 167.83 | 164.76 | 164.77 | -0.64% | |
| 168.96 | 170.21 | 163.57 | 165.83 | -2.38% | |
| 171.47 | 172.19 | 169.11 | 169.88 | -0.82% | |
| 169.60 | 171.75 | 169.58 | 171.28 | +1.08% | |
| 169.90 | 171.30 | 168.28 | 169.45 | -0.07% | |
| 170.07 | 171.43 | 168.74 | 169.57 | +0.20% | |
| 172.71 | 172.71 | 169.00 | 169.23 | -1.04% | |
| 173.33 | 173.98 | 170.90 | 171.01 | -1.68% | |
| 168.65 | 176.68 | 167.39 | 173.94 | +3.26% | |
| 166.93 | 169.30 | 166.87 | 168.45 | +1.69% | |
| 167.91 | 169.75 | 165.31 | 165.65 | -1.14% | |
| 168.64 | 169.02 | 166.60 | 167.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAG chart for longer ranges.