Penske Automotive Group, Inc.
218.31USD
+1.4500 (+0.67%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 216.86 | 469,700 |
| Fr 09/04/26 | 219.77 | 175,400 |
| Th 09/03/26 | 219.62 | 176,900 |
| We 09/02/26 | 218.06 | 168,900 |
| Tu 09/01/26 | 216.92 | 270,597 |
| Mo 08/31/26 | 216.59 | 413,843 |
| Fr 08/28/26 | 217.01 | 258,216 |
| Th 08/27/26 | 217.85 | 264,905 |
| We 08/26/26 | 217.24 | 361,363 |
| Tu 08/25/26 | 219.76 | 206,555 |
| Mo 08/24/26 | 218.07 | 279,736 |
| Fr 08/21/26 | 216.87 | 370,800 |
| Th 08/20/26 | 216.55 | 259,000 |
| We 08/19/26 | 217.86 | 258,000 |
| Tu 08/18/26 | 216.21 | 362,200 |
| Mo 08/17/26 | 217.95 | 296,400 |
| Fr 08/14/26 | 219.85 | 316,600 |
| Th 08/13/26 | 218.67 | 282,500 |
| We 08/12/26 | 218.00 | 360,000 |
| Tu 08/11/26 | 216.66 | 333,700 |
| Mo 08/10/26 | 216.27 | 347,800 |
| Fr 08/07/26 | 216.41 | 307,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 216.40 | 376,400 |
| We 08/05/26 | 215.76 | 387,500 |
| Tu 08/04/26 | 219.05 | 318,500 |
| Mo 08/03/26 | 217.50 | 495,400 |
| Fr 07/31/26 | 217.31 | 673,500 |
| Th 07/30/26 | 220.61 | 574,800 |
| We 07/29/26 | 223.44 | 820,100 |
| Tu 07/28/26 | 220.01 | 520,200 |
| Mo 07/27/26 | 215.70 | 499,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 184.97 | 211,500 |
| Mo 07/06/26 | 183.42 | 296,000 |
| Th 07/02/26 | 179.42 | 269,700 |
| We 07/01/26 | 177.08 | 222,700 |
| Tu 06/30/26 | 178.95 | 297,200 |
| Mo 06/29/26 | 180.06 | 288,500 |
| Fr 06/26/26 | 182.21 | 286,100 |
| Th 06/25/26 | 183.84 | 387,800 |
| We 06/24/26 | 183.44 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 171.88 | 280,000 |
| Tu 06/02/26 | 172.36 | 263,700 |
| Mo 06/01/26 | 170.44 | 332,600 |
| Fr 05/29/26 | 167.37 | 320,800 |
| Th 05/28/26 | 168.17 | 246,000 |
| We 05/27/26 | 169.01 | 294,400 |
| Tu 05/26/26 | 166.59 | 216,300 |
| Fr 05/22/26 | 164.73 | 183,100 |
| Th 05/21/26 | 161.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 169.84 | 386,700 |
| Th 04/30/26 | 171.52 | 443,100 |
| We 04/29/26 | 171.66 | 699,400 |
| Tu 04/28/26 | 161.55 | 525,600 |
| Mo 04/27/26 | 160.14 | 289,900 |
| Fr 04/24/26 | 160.42 | 233,000 |
| Th 04/23/26 | 160.00 | 236,100 |
| We 04/22/26 | 159.47 | 240,300 |
| Tu 04/21/26 | 160.70 | 276,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 149.52 | 229,700 |
| Mo 03/30/26 | 147.98 | 259,800 |
| Fr 03/27/26 | 148.41 | 262,100 |
| Th 03/26/26 | 148.89 | 182,400 |
| We 03/25/26 | 148.11 | 195,900 |
| Tu 03/24/26 | 146.17 | 262,000 |
| Mo 03/23/26 | 145.54 | 278,800 |
| Fr 03/20/26 | 140.60 | 1,471,800 |
| Th 03/19/26 | 144.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 157.52 | 221,900 |
| Th 02/26/26 | 157.70 | 252,700 |
| We 02/25/26 | 159.49 | 274,800 |
| Tu 02/24/26 | 161.81 | 245,800 |
| Mo 02/23/26 | 163.16 | 282,800 |
| Fr 02/20/26 | 167.30 | 290,000 |
| Th 02/19/26 | 165.67 | 319,900 |
| We 02/18/26 | 168.18 | 404,800 |
| Tu 02/17/26 | 165.61 | 415,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 160.40 | 152,200 |
| Mo 01/26/26 | 160.31 | 241,100 |
| Fr 01/23/26 | 159.36 | 216,300 |
| Th 01/22/26 | 163.31 | 311,300 |
| We 01/21/26 | 167.29 | 253,000 |
| Tu 01/20/26 | 163.02 | 211,600 |
| Fr 01/16/26 | 163.96 | 151,500 |
| Th 01/15/26 | 164.39 | 196,000 |
| We 01/14/26 | 163.44 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 165.14 | 195,100 |
| Mo 12/22/25 | 165.56 | 240,300 |
| Fr 12/19/25 | 166.25 | 338,100 |
| Th 12/18/25 | 166.21 | 215,800 |
| We 12/17/25 | 167.85 | 269,900 |
| Tu 12/16/25 | 167.98 | 266,000 |
| Mo 12/15/25 | 167.92 | 298,100 |
| Fr 12/12/25 | 167.62 | 257,300 |
| Th 12/11/25 | 170.31 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 155.84 | 286,000 |
| We 11/19/25 | 157.22 | 187,800 |
| Tu 11/18/25 | 156.45 | 219,500 |
| Mo 11/17/25 | 155.75 | 185,700 |
| Fr 11/14/25 | 159.09 | 203,800 |
| Th 11/13/25 | 159.81 | 238,200 |
| We 11/12/25 | 160.74 | 267,500 |
| Tu 11/11/25 | 157.89 | 169,500 |
| Mo 11/10/25 | 158.81 | 251,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 171.28 | 192,900 |
| Mo 10/20/25 | 169.45 | 160,900 |
| Fr 10/17/25 | 169.57 | 213,300 |
| Th 10/16/25 | 169.23 | 368,000 |
| We 10/15/25 | 171.01 | 258,900 |
| Tu 10/14/25 | 173.94 | 318,200 |
| Mo 10/13/25 | 168.45 | 241,000 |
| Fr 10/10/25 | 165.65 | 249,400 |
| Th 10/09/25 | 167.56 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 176.06 | 395,900 |
| Th 09/18/25 | 178.55 | 148,700 |
| We 09/17/25 | 177.81 | 163,600 |
| Tu 09/16/25 | 178.09 | 167,900 |
| Mo 09/15/25 | 178.45 | 160,400 |
| Fr 09/12/25 | 179.63 | 258,700 |
| Th 09/11/25 | 185.41 | 300,000 |
| We 09/10/25 | 184.23 | 205,500 |
| Tu 09/09/25 | 185.90 | 141,400 |
| Fr 07/24/26 | 217.35 | 533,400 |
| Th 07/23/26 | 215.54 | 859,900 |
| We 07/22/26 | 214.57 | 2,562,400 |
| Tu 07/21/26 | 195.19 | 266,600 |
| Mo 07/20/26 | 195.50 | 268,500 |
| Fr 07/17/26 | 202.66 | 303,700 |
| Th 07/16/26 | 204.74 | 472,800 |
| We 07/15/26 | 200.40 | 344,600 |
| Tu 07/14/26 | 193.55 | 281,000 |
| Mo 07/13/26 | 193.22 | 298,500 |
| Fr 07/10/26 | 194.27 | 363,200 |
| Th 07/09/26 | 191.49 | 324,300 |
| We 07/08/26 | 182.52 | 237,100 |
| 498,500 |
| Tu 06/23/26 | 176.71 | 202,300 |
| Mo 06/22/26 | 175.00 | 227,000 |
| Th 06/18/26 | 175.20 | 415,100 |
| We 06/17/26 | 171.33 | 366,800 |
| Tu 06/16/26 | 180.76 | 297,300 |
| Mo 06/15/26 | 180.07 | 247,400 |
| Fr 06/12/26 | 180.96 | 243,300 |
| Th 06/11/26 | 181.02 | 260,000 |
| We 06/10/26 | 178.18 | 431,000 |
| Tu 06/09/26 | 180.20 | 352,400 |
| Mo 06/08/26 | 172.49 | 228,500 |
| Fr 06/05/26 | 171.02 | 239,200 |
| Th 06/04/26 | 171.61 | 222,900 |
| 248,100 |
| We 05/20/26 | 158.98 | 327,200 |
| Tu 05/19/26 | 156.46 | 347,100 |
| Mo 05/18/26 | 159.75 | 282,800 |
| Fr 05/15/26 | 162.18 | 343,700 |
| Th 05/14/26 | 169.06 | 236,900 |
| We 05/13/26 | 166.58 | 237,300 |
| Tu 05/12/26 | 169.03 | 285,900 |
| Mo 05/11/26 | 173.26 | 281,600 |
| Fr 05/08/26 | 173.81 | 269,700 |
| Th 05/07/26 | 171.61 | 302,600 |
| We 05/06/26 | 169.73 | 271,300 |
| Tu 05/05/26 | 168.81 | 227,000 |
| Mo 05/04/26 | 164.91 | 247,000 |
| Mo 04/20/26 | 162.82 | 281,100 |
| Fr 04/17/26 | 161.32 | 336,800 |
| Th 04/16/26 | 156.02 | 231,600 |
| We 04/15/26 | 155.13 | 228,200 |
| Tu 04/14/26 | 157.27 | 260,700 |
| Mo 04/13/26 | 156.80 | 216,700 |
| Fr 04/10/26 | 156.12 | 172,300 |
| Th 04/09/26 | 155.15 | 218,100 |
| We 04/08/26 | 153.26 | 258,200 |
| Tu 04/07/26 | 148.17 | 271,600 |
| Mo 04/06/26 | 148.71 | 136,200 |
| Th 04/02/26 | 149.34 | 153,600 |
| We 04/01/26 | 149.16 | 214,500 |
| 344,300 |
| We 03/18/26 | 143.27 | 274,500 |
| Tu 03/17/26 | 145.24 | 238,600 |
| Mo 03/16/26 | 144.18 | 259,400 |
| Fr 03/13/26 | 145.93 | 230,000 |
| Th 03/12/26 | 147.19 | 298,800 |
| We 03/11/26 | 150.36 | 263,300 |
| Tu 03/10/26 | 151.71 | 330,500 |
| Mo 03/09/26 | 155.94 | 402,200 |
| Fr 03/06/26 | 156.61 | 278,600 |
| Th 03/05/26 | 157.66 | 292,900 |
| We 03/04/26 | 158.83 | 354,500 |
| Tu 03/03/26 | 156.92 | 306,500 |
| Mo 03/02/26 | 156.75 | 313,900 |
| Fr 02/13/26 | 171.35 | 503,100 |
| Th 02/12/26 | 177.24 | 468,600 |
| We 02/11/26 | 173.22 | 489,000 |
| Tu 02/10/26 | 164.40 | 445,900 |
| Mo 02/09/26 | 166.51 | 321,500 |
| Fr 02/06/26 | 166.68 | 192,700 |
| Th 02/05/26 | 161.90 | 248,700 |
| We 02/04/26 | 165.41 | 302,200 |
| Tu 02/03/26 | 158.79 | 231,500 |
| Mo 02/02/26 | 157.53 | 236,400 |
| Fr 01/30/26 | 156.79 | 280,400 |
| Th 01/29/26 | 156.67 | 401,900 |
| We 01/28/26 | 159.41 | 273,700 |
| 175,900 |
| Tu 01/13/26 | 164.72 | 239,300 |
| Mo 01/12/26 | 164.86 | 251,400 |
| Fr 01/09/26 | 165.40 | 281,200 |
| Th 01/08/26 | 164.80 | 220,200 |
| We 01/07/26 | 161.71 | 163,100 |
| Tu 01/06/26 | 162.34 | 229,000 |
| Mo 01/05/26 | 160.79 | 307,100 |
| Fr 01/02/26 | 158.16 | 390,100 |
| We 12/31/25 | 158.29 | 416,600 |
| Tu 12/30/25 | 163.03 | 240,300 |
| Mo 12/29/25 | 164.48 | 201,700 |
| Fr 12/26/25 | 165.60 | 149,000 |
| We 12/24/25 | 166.29 | 98,800 |
| 256,300 |
| We 12/10/25 | 170.05 | 317,400 |
| Tu 12/09/25 | 165.47 | 222,200 |
| Mo 12/08/25 | 164.19 | 181,200 |
| Fr 12/05/25 | 164.93 | 210,600 |
| Th 12/04/25 | 163.62 | 192,200 |
| We 12/03/25 | 163.17 | 188,900 |
| Tu 12/02/25 | 160.86 | 168,100 |
| Mo 12/01/25 | 161.87 | 251,600 |
| Fr 11/28/25 | 161.72 | 96,500 |
| We 11/26/25 | 162.12 | 154,100 |
| Tu 11/25/25 | 163.16 | 225,500 |
| Mo 11/24/25 | 158.16 | 265,800 |
| Fr 11/21/25 | 160.63 | 317,700 |
| Fr 11/07/25 | 158.64 | 364,900 |
| Th 11/06/25 | 154.86 | 277,800 |
| We 11/05/25 | 157.76 | 270,100 |
| Tu 11/04/25 | 156.65 | 436,700 |
| Mo 11/03/25 | 158.97 | 273,000 |
| Fr 10/31/25 | 160.07 | 335,700 |
| Th 10/30/25 | 161.04 | 342,800 |
| We 10/29/25 | 160.80 | 508,200 |
| Tu 10/28/25 | 163.04 | 405,000 |
| Mo 10/27/25 | 166.07 | 268,100 |
| Fr 10/24/25 | 164.77 | 265,500 |
| Th 10/23/25 | 165.83 | 471,000 |
| We 10/22/25 | 169.88 | 280,900 |
| 177,900 |
| We 10/08/25 | 168.39 | 177,900 |
| Tu 10/07/25 | 169.66 | 274,100 |
| Mo 10/06/25 | 171.03 | 251,200 |
| Fr 10/03/25 | 174.29 | 199,700 |
| Th 10/02/25 | 174.83 | 179,000 |
| We 10/01/25 | 176.69 | 221,200 |
| Tu 09/30/25 | 173.91 | 430,100 |
| Mo 09/29/25 | 172.65 | 214,900 |
| Fr 09/26/25 | 171.74 | 190,600 |
| Th 09/25/25 | 170.85 | 267,200 |
| We 09/24/25 | 173.91 | 228,800 |
| Tu 09/23/25 | 174.70 | 255,800 |
| Mo 09/22/25 | 174.12 | 283,200 |
| Mo 09/08/25 | 187.75 | 215,100 |