MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAG — Penske Automotive Group, Inc.
NYSEPenske Automotive Group, Inc.
$194.22
-4.79(-2.41%)
- O
- 197.36
- H
- 198.90
- L
- 192.31
- V
- 760.86K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$194.22
Period Return+23.47%
Period High$227.00
Period Low$140.12
Avg Daily Volume291.5K
Total Trading Days365
PAG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $197.36 | $198.90 | $192.31 | $194.22 | $-4.79 | -2.41% | 760,862 | $194.70 | $192.31 $198.90 |
| Oct 6, 2026 | $199.32 | $200.27 | $198.74 | $199.01 | $-1.58 | -0.79% | 304,436 | $199.41 | $198.74 $200.27 |
| Oct 5, 2026 | $202.41 | $203.96 | $199.85 | $200.59 | $-3.44 | -1.69% | 402,629 | $201.21 | $199.85 $203.96 |
| Oct 2, 2026 | $204.04 | $204.88 | $203.00 | $204.03 | +$1.19 | +0.59% | 450,600 | $204.01 | $203.00 $204.88 |
| Oct 1, 2026 | $200.50 | $203.81 | $199.05 | $202.84 | +$2.50 | +1.25% | 612,192 | $202.16 | $199.05 $203.81 |
| Sep 30, 2026 | $202.70 | $203.00 | $200.30 | $200.34 | $-1.44 | -0.71% | 725,381 | $201.34 | $200.30 $203.00 |
| Sep 29, 2026 | $207.59 | $207.68 | $200.36 | $201.78 | $-5.44 | -2.63% | 610,008 | $202.57 | $200.36 $207.68 |
| Sep 28, 2026 | $209.71 | $210.99 | $207.22 | $207.22 | $-2.40 | -1.14% | 459,620 | $209.06 | $207.22 $210.99 |
| Sep 25, 2026 | $208.00 | $210.13 | $207.13 | $209.62 | +$1.65 | +0.79% | 383,079 | $209.30 | $207.13 $210.13 |
| Sep 24, 2026 | $210.00 | $211.93 | $207.84 | $207.97 | $-1.69 | -0.81% | 372,301 | $208.97 | $207.84 $211.93 |
| Sep 23, 2026 | $209.75 | $210.78 | $209.57 | $209.66 | $-0.20 | -0.10% | 282,004 | $209.97 | $209.57 $210.78 |
| Sep 22, 2026 | $214.19 | $215.51 | $209.58 | $209.86 | $-2.30 | -1.08% | 267,490 | $210.68 | $209.58 $215.51 |
| Sep 21, 2026 | $212.61 | $214.60 | $211.48 | $212.16 | $-0.45 | -0.21% | 248,446 | $213.12 | $211.48 $214.60 |
| Sep 18, 2026 | $213.53 | $214.01 | $211.29 | $212.61 | $-2.14 | -1.00% | 781,047 | $212.60 | $211.29 $214.01 |
| Sep 17, 2026 | $216.43 | $216.97 | $213.64 | $214.75 | +$0.60 | +0.28% | 342,355 | $214.52 | $213.64 $216.97 |
| Sep 16, 2026 | $216.68 | $216.68 | $213.62 | $214.15 | $-1.96 | -0.91% | 495,280 | $214.99 | $213.62 $216.68 |
| Sep 15, 2026 | $218.22 | $218.22 | $215.42 | $216.11 | $-1.04 | -0.48% | 230,626 | $216.32 | $215.42 $218.22 |
| Sep 14, 2026 | $216.74 | $218.23 | $216.54 | $217.15 | +$1.24 | +0.57% | 343,707 | $217.19 | $216.54 $218.23 |
| Sep 11, 2026 | $218.50 | $219.15 | $215.77 | $215.91 | $-0.70 | -0.32% | 423,359 | $216.51 | $215.77 $219.15 |
| Sep 10, 2026 | $218.20 | $218.20 | $216.09 | $216.61 | $-1.70 | -0.78% | 325,878 | $216.67 | $216.09 $218.20 |
| Sep 9, 2026 | $216.20 | $218.40 | $216.00 | $218.31 | +$1.45 | +0.67% | 316,319 | $217.49 | $216.00 $218.40 |
| Sep 8, 2026 | $218.28 | $219.26 | $216.71 | $216.86 | $-2.91 | -1.32% | 469,692 | $217.56 | $216.71 $219.26 |
| Sep 4, 2026 | $218.70 | $221.04 | $218.48 | $219.77 | +$0.15 | +0.07% | 175,439 | $219.77 | $218.48 $221.04 |
| Sep 3, 2026 | $219.34 | $220.60 | $217.72 | $219.62 | +$1.56 | +0.72% | 177,040 | $219.54 | $217.72 $220.60 |
| Sep 2, 2026 | $217.76 | $220.01 | $217.29 | $218.06 | +$1.14 | +0.53% | 168,890 | $218.58 | $217.29 $220.01 |
| Sep 1, 2026 | $215.89 | $217.97 | $215.38 | $216.92 | +$0.33 | +0.15% | 271,848 | $216.73 | $215.38 $217.97 |
| Aug 31, 2026 | $216.54 | $218.47 | $215.98 | $216.59 | $-0.42 | -0.19% | 413,878 | $216.71 | $215.98 $218.47 |
| Aug 28, 2026 | $218.99 | $219.44 | $216.92 | $217.01 | $-0.84 | -0.39% | 258,223 | $217.26 | $216.92 $219.44 |
| Aug 27, 2026 | $217.00 | $218.46 | $216.89 | $217.85 | +$0.61 | +0.28% | 264,909 | $217.50 | $216.89 $218.46 |
| Aug 26, 2026 | $220.09 | $221.00 | $217.24 | $217.24 | $-2.52 | -1.15% | 361,765 | $218.36 | $217.24 $221.00 |