Penske Automotive Group, Inc. (PAG) stock
PAGNYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3049% above fair value
$212.12−0.22 (-0.10%)
Close on Oct 30, 2026Market cap $13.93BP/E 15.5Yield 2.44%
Price history
Penske Automotive share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.12
-0.10% on the day
52-week range
$140.12 – $227.00
-6.6% from the high
Change over 52 weeks
+31.7%
From $161.04 on Oct 30, 2025
Average volume
461,746
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $212.40 | $212.60 | $211.97 | $212.12 | -0.10% | 405,015 |
| Oct 29, 2026 | $212.30 | $212.48 | $212.10 | $212.34 | +0.18% | 351,369 |
| Oct 28, 2026 | $212.48 | $212.48 | $211.88 | $211.95 | -0.09% | 645,104 |
| Oct 27, 2026 | $212.09 | $212.47 | $211.81 | $212.15 | +0.03% | 451,143 |
| Oct 26, 2026 | $212.33 | $212.70 | $212.09 | $212.09 | -0.11% | 381,934 |
| Oct 23, 2026 | $211.85 | $212.41 | $211.81 | $212.33 | +0.10% | 357,681 |
| Oct 22, 2026 | $212.18 | $212.39 | $211.87 | $212.11 | +0.03% | 667,480 |
| Oct 21, 2026 | $212.50 | $212.68 | $211.99 | $212.05 | -0.09% | 529,332 |
| Oct 20, 2026 | $211.87 | $212.61 | $211.87 | $212.25 | +0.12% | 581,763 |
| Oct 19, 2026 | $212.00 | $212.71 | $211.74 | $212.00 | -0.20% | 741,679 |
| Oct 16, 2026 | $212.09 | $213.00 | $211.87 | $212.42 | +0.20% | 1,092,834 |
| Oct 15, 2026 | $211.00 | $212.19 | $210.51 | $212.00 | +8.84% | 3,240,851 |
| Oct 14, 2026 | $194.92 | $196.32 | $193.79 | $194.79 | -0.45% | 439,132 |
| Oct 13, 2026 | $195.00 | $196.14 | $192.25 | $195.67 | +0.51% | 433,816 |
| Oct 12, 2026 | $196.12 | $197.14 | $192.39 | $194.67 | -0.76% | 551,018 |
| Oct 9, 2026 | $197.99 | $198.70 | $196.00 | $196.16 | -0.95% | 404,434 |
| Oct 8, 2026 | $194.23 | $198.49 | $193.73 | $198.05 | +1.97% | 546,824 |
| Oct 7, 2026 | $197.36 | $198.90 | $192.31 | $194.22 | -2.41% | 760,869 |
| Oct 6, 2026 | $199.32 | $200.27 | $198.74 | $199.01 | -0.79% | 304,435 |
| Oct 5, 2026 | $202.41 | $203.96 | $199.85 | $200.59 | -1.69% | 402,628 |
| Oct 2, 2026 | $204.04 | $204.88 | $203.00 | $204.03 | +0.59% | 450,599 |
| Oct 1, 2026 | $200.50 | $203.81 | $199.05 | $202.84 | +1.25% | 612,191 |
| Sep 30, 2026 | $202.70 | $203.00 | $200.30 | $200.34 | -0.71% | 725,381 |
| Sep 29, 2026 | $207.59 | $207.68 | $200.36 | $201.78 | -2.63% | 610,008 |
| Sep 28, 2026 | $209.71 | $210.99 | $207.22 | $207.22 | -1.14% | 459,619 |
| Sep 25, 2026 | $208.00 | $210.13 | $207.13 | $209.62 | +0.79% | 383,079 |
| Sep 24, 2026 | $210.00 | $211.93 | $207.84 | $207.97 | -0.81% | 372,300 |
| Sep 23, 2026 | $209.75 | $210.78 | $209.57 | $209.66 | -0.10% | 282,004 |
| Sep 22, 2026 | $214.19 | $215.51 | $209.58 | $209.86 | -1.08% | 267,490 |
| Sep 21, 2026 | $212.61 | $214.60 | $211.48 | $212.16 | -0.21% | 248,446 |
| Sep 18, 2026 | $213.53 | $214.01 | $211.29 | $212.61 | -1.00% | 781,047 |
| Sep 17, 2026 | $216.43 | $216.97 | $213.64 | $214.75 | +0.28% | 342,355 |
| Sep 16, 2026 | $216.68 | $216.68 | $213.62 | $214.15 | -0.91% | 495,279 |
| Sep 15, 2026 | $218.22 | $218.22 | $215.42 | $216.11 | -0.48% | 235,296 |
| Sep 14, 2026 | $216.74 | $218.23 | $216.54 | $217.15 | +0.57% | 352,962 |
| Sep 11, 2026 | $218.50 | $219.15 | $215.77 | $215.91 | -0.32% | 423,359 |
| Sep 10, 2026 | $218.20 | $218.20 | $216.09 | $216.61 | -0.78% | 325,877 |
| Sep 9, 2026 | $216.20 | $218.40 | $216.00 | $218.31 | +0.67% | 316,318 |
| Sep 8, 2026 | $218.28 | $219.26 | $216.71 | $216.86 | -1.32% | 469,692 |
| Sep 4, 2026 | $218.70 | $221.04 | $218.48 | $219.77 | +0.07% | 175,439 |
| Sep 3, 2026 | $219.34 | $220.60 | $217.72 | $219.62 | +0.72% | 177,040 |
| Sep 2, 2026 | $217.76 | $220.01 | $217.29 | $218.06 | +0.53% | 168,893 |
| Sep 1, 2026 | $215.89 | $217.97 | $215.38 | $216.92 | +0.15% | 271,847 |
| Aug 31, 2026 | $216.54 | $218.47 | $215.98 | $216.59 | -0.19% | 413,845 |
| Aug 28, 2026 | $218.99 | $219.44 | $216.92 | $217.01 | -0.39% | 258,222 |
| Aug 27, 2026 | $217.00 | $218.46 | $216.89 | $217.85 | +0.28% | 264,908 |
| Aug 26, 2026 | $220.09 | $221.00 | $217.24 | $217.24 | -1.15% | 361,764 |
| Aug 25, 2026 | $219.00 | $219.99 | $216.63 | $219.76 | +0.77% | 206,556 |
| Aug 24, 2026 | $216.91 | $218.87 | $216.66 | $218.07 | +0.55% | 279,813 |
| Aug 21, 2026 | $217.54 | $218.49 | $216.32 | $216.87 | +0.15% | 370,864 |
| Aug 20, 2026 | $217.00 | $219.76 | $216.14 | $216.55 | -0.60% | 258,974 |
| Aug 19, 2026 | $218.01 | $218.52 | $217.00 | $217.86 | +0.76% | 257,989 |
| Aug 18, 2026 | $218.97 | $219.71 | $216.18 | $216.21 | -0.80% | 362,272 |
| Aug 17, 2026 | $218.48 | $220.55 | $217.89 | $217.95 | -0.86% | 296,373 |
| Aug 14, 2026 | $218.28 | $220.49 | $217.53 | $219.85 | +0.54% | 316,581 |
| Aug 13, 2026 | $218.88 | $219.92 | $217.30 | $218.67 | +0.31% | 282,476 |
| Aug 12, 2026 | $216.00 | $218.90 | $216.00 | $218.00 | +0.62% | 359,997 |
| Aug 11, 2026 | $216.54 | $218.29 | $216.22 | $216.66 | +0.18% | 333,735 |
| Aug 10, 2026 | $215.50 | $216.79 | $215.00 | $216.27 | -0.06% | 347,841 |
| Aug 7, 2026 | $216.00 | $217.22 | $215.50 | $216.41 | +0.00% | 307,837 |
| Aug 6, 2026 | $216.35 | $216.97 | $215.00 | $216.40 | +0.30% | 376,406 |
| Aug 5, 2026 | $220.09 | $220.99 | $215.40 | $215.76 | -1.50% | 387,532 |
| Aug 4, 2026 | $218.82 | $219.61 | $216.32 | $219.05 | +0.71% | 318,535 |
| Aug 3, 2026 | $220.57 | $221.43 | $215.37 | $217.50 | +0.09% | 495,356 |
| Jul 31, 2026 | $219.00 | $220.22 | $215.17 | $217.31 | -1.50% | 673,521 |
| Jul 30, 2026 | $221.49 | $224.45 | $218.50 | $220.61 | -1.27% | 574,760 |
| Jul 29, 2026 | $222.90 | $227.00 | $220.04 | $223.44 | +1.56% | 820,085 |
| Jul 28, 2026 | $217.50 | $220.13 | $216.00 | $220.01 | +2.00% | 520,186 |
| Jul 27, 2026 | $218.50 | $219.59 | $215.42 | $215.70 | -0.76% | 499,292 |
| Jul 24, 2026 | $213.10 | $218.57 | $213.10 | $217.35 | +0.84% | 533,405 |
| Jul 23, 2026 | $211.92 | $216.02 | $211.92 | $215.54 | +0.45% | 859,873 |
| Jul 22, 2026 | $215.00 | $219.09 | $212.78 | $214.57 | +9.93% | 2,562,462 |
| Jul 21, 2026 | $195.77 | $195.98 | $193.19 | $195.19 | -0.16% | 266,613 |
| Jul 20, 2026 | $203.64 | $203.64 | $194.77 | $195.50 | -3.53% | 268,482 |
| Jul 17, 2026 | $203.03 | $206.74 | $201.21 | $202.66 | -1.02% | 303,655 |
| Jul 16, 2026 | $201.28 | $207.22 | $201.28 | $204.74 | +2.17% | 472,798 |
| Jul 15, 2026 | $193.02 | $201.51 | $191.23 | $200.40 | +3.54% | 344,611 |
| Jul 14, 2026 | $194.61 | $195.50 | $190.40 | $193.55 | +0.17% | 281,046 |
| Jul 13, 2026 | $195.55 | $195.85 | $192.44 | $193.22 | -0.54% | 298,520 |
| Jul 10, 2026 | $192.61 | $197.69 | $192.40 | $194.27 | +1.45% | 363,202 |
| Jul 9, 2026 | $184.90 | $191.72 | $183.68 | $191.49 | +4.91% | 324,275 |
| Jul 8, 2026 | $184.39 | $184.39 | $181.27 | $182.52 | -1.32% | 237,059 |
| Jul 7, 2026 | $183.19 | $185.66 | $182.48 | $184.97 | +0.85% | 211,548 |
| Jul 6, 2026 | $179.40 | $183.50 | $176.24 | $183.42 | +2.23% | 296,234 |
| Jul 2, 2026 | $178.43 | $179.86 | $174.50 | $179.42 | +1.32% | 269,674 |
| Jul 1, 2026 | $176.88 | $179.91 | $176.38 | $177.08 | -1.04% | 222,668 |
| Jun 30, 2026 | $179.56 | $179.64 | $176.70 | $178.95 | -0.62% | 297,195 |
| Jun 29, 2026 | $181.82 | $181.82 | $178.75 | $180.06 | -1.18% | 288,458 |
| Jun 26, 2026 | $183.62 | $185.37 | $180.44 | $182.21 | -0.89% | 286,062 |
| Jun 25, 2026 | $184.53 | $186.62 | $180.62 | $183.84 | +0.22% | 387,757 |
| Jun 24, 2026 | $178.07 | $183.80 | $177.78 | $183.44 | +3.81% | 498,510 |
| Jun 23, 2026 | $174.45 | $178.00 | $174.45 | $176.71 | +0.98% | 202,251 |
| Jun 22, 2026 | $174.94 | $177.96 | $174.60 | $175.00 | -0.11% | 227,026 |
| Jun 18, 2026 | $172.39 | $175.50 | $171.78 | $175.20 | +2.26% | 415,086 |
| Jun 17, 2026 | $179.54 | $180.61 | $171.14 | $171.33 | -5.22% | 366,769 |
| Jun 16, 2026 | $181.35 | $183.10 | $179.36 | $180.76 | +0.38% | 297,300 |
| Jun 15, 2026 | $182.09 | $184.93 | $180.06 | $180.07 | -0.49% | 247,442 |
| Jun 12, 2026 | $181.90 | $182.86 | $180.06 | $180.96 | -0.03% | 243,346 |
| Jun 11, 2026 | $179.37 | $181.16 | $176.80 | $181.02 | +1.59% | 260,008 |
| Jun 10, 2026 | $180.01 | $182.36 | $178.11 | $178.18 | -1.12% | 431,006 |
| Jun 9, 2026 | $174.44 | $180.25 | $174.44 | $180.20 | +4.47% | 352,448 |
| Jun 8, 2026 | $170.24 | $175.90 | $170.23 | $172.49 | +0.86% | 228,526 |
| Jun 5, 2026 | $171.14 | $172.82 | $169.33 | $171.02 | -0.34% | 239,209 |
| Jun 4, 2026 | $173.15 | $174.13 | $170.86 | $171.61 | -0.16% | 223,181 |
| Jun 3, 2026 | $171.85 | $173.89 | $170.61 | $171.88 | -0.28% | 279,992 |
| Jun 2, 2026 | $171.25 | $173.25 | $170.56 | $172.36 | +1.13% | 263,733 |
| Jun 1, 2026 | $166.56 | $171.43 | $166.01 | $170.44 | +1.83% | 332,781 |
| May 29, 2026 | $167.42 | $168.16 | $165.92 | $167.37 | -0.48% | 320,826 |
| May 28, 2026 | $169.01 | $171.29 | $165.89 | $168.17 | -0.50% | 245,975 |
| May 27, 2026 | $168.26 | $171.98 | $167.19 | $169.01 | +1.45% | 294,407 |
| May 26, 2026 | $164.47 | $168.20 | $164.16 | $166.59 | +1.13% | 216,360 |
| May 22, 2026 | $162.20 | $165.86 | $162.20 | $164.73 | +1.85% | 183,104 |
| May 21, 2026 | $157.41 | $162.44 | $155.02 | $161.73 | +1.73% | 248,147 |
| May 20, 2026 | $156.10 | $159.49 | $154.12 | $158.98 | +1.61% | 327,468 |
| May 19, 2026 | $158.66 | $160.57 | $155.38 | $156.46 | -2.06% | 347,137 |
| May 18, 2026 | $161.61 | $162.79 | $159.12 | $159.75 | -1.50% | 282,857 |
| May 15, 2026 | $168.63 | $170.07 | $162.12 | $162.18 | -4.07% | 343,684 |
| May 14, 2026 | $168.91 | $171.63 | $168.72 | $169.06 | +1.49% | 236,860 |
| May 13, 2026 | $168.34 | $169.62 | $166.16 | $166.58 | -1.45% | 237,310 |
| May 12, 2026 | $173.53 | $173.53 | $168.98 | $169.03 | -2.44% | 285,929 |
| May 11, 2026 | $174.62 | $174.62 | $171.84 | $173.26 | -0.32% | 281,607 |
| May 8, 2026 | $172.73 | $174.48 | $169.89 | $173.81 | +1.28% | 269,738 |
| May 7, 2026 | $170.25 | $173.36 | $168.56 | $171.61 | +1.11% | 302,568 |
| May 6, 2026 | $172.02 | $173.00 | $169.62 | $169.73 | +0.54% | 271,258 |
| May 5, 2026 | $165.59 | $168.82 | $165.18 | $168.81 | +2.36% | 226,976 |
| May 4, 2026 | $169.90 | $171.19 | $164.46 | $164.91 | -2.90% | 247,028 |
| May 1, 2026 | $171.80 | $172.29 | $166.70 | $169.84 | -0.98% | 386,715 |
| Apr 30, 2026 | $171.35 | $173.86 | $167.39 | $171.52 | -0.08% | 443,141 |
| Apr 29, 2026 | $167.75 | $181.56 | $167.75 | $171.66 | +6.26% | 699,415 |
| Apr 28, 2026 | $161.20 | $162.90 | $158.25 | $161.55 | +0.88% | 525,562 |
| Apr 27, 2026 | $160.48 | $162.89 | $159.96 | $160.14 | -0.17% | 289,934 |
| Apr 24, 2026 | $160.00 | $161.26 | $158.79 | $160.42 | +0.26% | 232,973 |
| Apr 23, 2026 | $160.35 | $161.75 | $158.77 | $160.00 | +0.33% | 236,103 |
| Apr 22, 2026 | $161.47 | $161.67 | $158.36 | $159.47 | -0.77% | 240,305 |
| Apr 21, 2026 | $163.64 | $164.56 | $159.35 | $160.70 | -1.30% | 276,510 |
| Apr 20, 2026 | $161.30 | $163.86 | $160.26 | $162.82 | +0.93% | 281,104 |
| Apr 17, 2026 | $157.65 | $163.76 | $156.76 | $161.32 | +3.40% | 336,761 |
| Apr 16, 2026 | $156.00 | $156.92 | $153.70 | $156.02 | +0.57% | 231,554 |
| Apr 15, 2026 | $156.68 | $157.07 | $155.05 | $155.13 | -1.36% | 228,226 |
| Apr 14, 2026 | $156.32 | $157.65 | $154.02 | $157.27 | +0.30% | 260,668 |
| Apr 13, 2026 | $155.44 | $157.22 | $153.44 | $156.80 | +0.44% | 216,744 |
| Apr 10, 2026 | $155.65 | $156.93 | $154.83 | $156.12 | +0.63% | 172,336 |
| Apr 9, 2026 | $151.90 | $155.92 | $149.47 | $155.15 | +1.23% | 218,081 |
| Apr 8, 2026 | $151.86 | $155.00 | $151.86 | $153.26 | +3.44% | 258,209 |
| Apr 7, 2026 | $148.06 | $148.95 | $147.28 | $148.17 | -0.36% | 271,649 |
| Apr 6, 2026 | $148.60 | $149.19 | $146.17 | $148.71 | -0.42% | 136,191 |
| Apr 2, 2026 | $148.59 | $150.81 | $146.67 | $149.34 | +0.12% | 153,609 |
| Apr 1, 2026 | $148.84 | $149.81 | $148.03 | $149.16 | -0.24% | 214,484 |
| Mar 31, 2026 | $149.86 | $151.91 | $147.63 | $149.52 | +1.04% | 229,716 |
| Mar 30, 2026 | $149.66 | $149.66 | $147.04 | $147.98 | -0.29% | 259,820 |
| Mar 27, 2026 | $148.45 | $150.30 | $146.95 | $148.41 | -0.32% | 262,103 |
| Mar 26, 2026 | $147.57 | $149.86 | $147.13 | $148.89 | +0.53% | 182,433 |
| Mar 25, 2026 | $147.45 | $148.64 | $144.76 | $148.11 | +1.33% | 195,916 |
| Mar 24, 2026 | $144.61 | $147.80 | $144.55 | $146.17 | +0.43% | 261,955 |
| Mar 23, 2026 | $144.23 | $147.67 | $142.60 | $145.54 | +3.51% | 278,777 |
| Mar 20, 2026 | $143.18 | $143.96 | $140.12 | $140.60 | -2.57% | 1,471,815 |
| Mar 19, 2026 | $142.78 | $146.07 | $141.98 | $144.31 | +0.73% | 344,264 |
| Mar 18, 2026 | $144.40 | $145.47 | $143.01 | $143.27 | -1.36% | 274,458 |
| Mar 17, 2026 | $145.70 | $146.52 | $144.15 | $145.24 | +0.74% | 238,558 |
| Mar 16, 2026 | $146.70 | $148.11 | $143.47 | $144.18 | -1.20% | 259,374 |
| Mar 13, 2026 | $148.61 | $148.61 | $145.66 | $145.93 | -0.86% | 230,038 |
| Mar 12, 2026 | $148.61 | $150.45 | $146.94 | $147.19 | -2.11% | 298,771 |
| Mar 11, 2026 | $151.75 | $153.23 | $149.21 | $150.36 | -0.89% | 263,302 |
| Mar 10, 2026 | $156.49 | $156.80 | $151.42 | $151.71 | -2.71% | 330,515 |
| Mar 9, 2026 | $154.90 | $156.40 | $151.71 | $155.94 | -0.43% | 402,158 |
| Mar 6, 2026 | $154.97 | $157.41 | $152.92 | $156.61 | -0.67% | 278,635 |
| Mar 5, 2026 | $157.04 | $160.07 | $156.32 | $157.66 | -0.74% | 292,911 |
| Mar 4, 2026 | $157.69 | $159.63 | $156.95 | $158.83 | +1.22% | 354,507 |
| Mar 3, 2026 | $152.84 | $157.10 | $150.77 | $156.92 | +0.11% | 306,518 |
| Mar 2, 2026 | $155.16 | $157.24 | $153.69 | $156.75 | -0.49% | 313,851 |
| Feb 27, 2026 | $157.00 | $158.26 | $155.15 | $157.52 | -0.11% | 221,922 |
| Feb 26, 2026 | $160.47 | $162.21 | $157.58 | $157.70 | -1.12% | 252,700 |
| Feb 25, 2026 | $159.97 | $160.23 | $156.72 | $159.49 | -1.43% | 274,765 |
| Feb 24, 2026 | $163.21 | $166.05 | $161.26 | $161.81 | -0.83% | 245,802 |
| Feb 23, 2026 | $167.82 | $167.82 | $162.12 | $163.16 | -2.47% | 282,798 |
| Feb 20, 2026 | $165.66 | $171.09 | $163.98 | $167.30 | +0.98% | 289,975 |
| Feb 19, 2026 | $167.42 | $168.32 | $165.48 | $165.67 | -1.49% | 319,940 |
| Feb 18, 2026 | $164.57 | $170.35 | $163.78 | $168.18 | +1.55% | 404,838 |
| Feb 17, 2026 | $171.71 | $176.06 | $165.04 | $165.61 | -3.35% | 415,642 |
| Feb 13, 2026 | $177.09 | $179.34 | $171.24 | $171.35 | -3.32% | 503,100 |
| Feb 12, 2026 | $174.25 | $178.93 | $172.71 | $177.24 | +2.32% | 468,632 |
| Feb 11, 2026 | $164.40 | $176.15 | $163.33 | $173.22 | +5.36% | 488,985 |
| Feb 10, 2026 | $166.25 | $168.24 | $164.40 | $164.40 | -1.27% | 445,912 |
| Feb 9, 2026 | $167.66 | $167.78 | $165.15 | $166.51 | -0.10% | 321,879 |
| Feb 6, 2026 | $162.82 | $167.27 | $162.82 | $166.68 | +2.95% | 192,693 |
| Feb 5, 2026 | $165.42 | $165.42 | $161.13 | $161.90 | -2.12% | 248,697 |
| Feb 4, 2026 | $160.45 | $165.63 | $159.29 | $165.41 | +4.17% | 302,208 |
| Feb 3, 2026 | $157.09 | $161.48 | $157.02 | $158.79 | +0.80% | 231,542 |
| Feb 2, 2026 | $156.29 | $158.22 | $155.74 | $157.53 | +0.47% | 236,371 |
| Jan 30, 2026 | $156.91 | $157.00 | $154.39 | $156.79 | +0.08% | 280,379 |
| Jan 29, 2026 | $156.63 | $157.80 | $154.05 | $156.67 | -1.72% | 401,861 |
| Jan 28, 2026 | $160.86 | $161.40 | $158.95 | $159.41 | -0.62% | 273,726 |
| Jan 27, 2026 | $159.95 | $162.89 | $157.75 | $160.40 | +0.06% | 152,194 |
| Jan 26, 2026 | $160.30 | $162.22 | $158.88 | $160.31 | +0.60% | 241,144 |
| Jan 23, 2026 | $163.40 | $163.40 | $158.14 | $159.36 | -2.42% | 216,296 |
| Jan 22, 2026 | $168.20 | $169.43 | $162.80 | $163.31 | -2.38% | 311,320 |
| Jan 21, 2026 | $164.07 | $168.04 | $164.07 | $167.29 | +2.62% | 253,044 |
| Jan 20, 2026 | $161.64 | $163.23 | $161.19 | $163.02 | -0.57% | 211,568 |
| Jan 16, 2026 | $164.11 | $165.92 | $162.92 | $163.96 | -0.26% | 151,529 |
| Jan 15, 2026 | $163.32 | $165.19 | $162.11 | $164.39 | +0.58% | 195,991 |
| Jan 14, 2026 | $164.47 | $165.77 | $162.80 | $163.44 | -0.78% | 175,869 |
| Jan 13, 2026 | $165.00 | $165.50 | $161.18 | $164.72 | -0.08% | 239,276 |
| Jan 12, 2026 | $164.94 | $167.86 | $163.62 | $164.86 | -0.33% | 251,366 |
| Jan 9, 2026 | $164.40 | $165.62 | $161.90 | $165.40 | +0.36% | 281,217 |
| Jan 8, 2026 | $160.40 | $166.08 | $160.40 | $164.80 | +1.91% | 220,204 |
| Jan 7, 2026 | $162.00 | $163.99 | $160.51 | $161.71 | -0.39% | 163,052 |
| Jan 6, 2026 | $159.30 | $162.58 | $158.66 | $162.34 | +0.96% | 229,045 |
| Jan 5, 2026 | $157.26 | $162.21 | $157.16 | $160.79 | +1.66% | 307,087 |
| Jan 2, 2026 | $159.01 | $159.01 | $155.50 | $158.16 | -0.08% | 390,065 |
| Dec 31, 2025 | $163.02 | $163.02 | $157.64 | $158.29 | -2.91% | 416,561 |
| Dec 30, 2025 | $163.61 | $164.80 | $162.58 | $163.03 | -0.88% | 240,261 |
| Dec 29, 2025 | $165.79 | $165.79 | $163.49 | $164.48 | -0.68% | 201,691 |
| Dec 26, 2025 | $165.87 | $166.24 | $164.65 | $165.60 | -0.41% | 148,952 |
| Dec 24, 2025 | $164.77 | $166.60 | $164.77 | $166.29 | +0.70% | 98,809 |
| Dec 23, 2025 | $165.71 | $166.26 | $163.03 | $165.14 | -0.25% | 195,132 |
| Dec 22, 2025 | $165.85 | $167.25 | $165.10 | $165.56 | -0.42% | 240,262 |
| Dec 19, 2025 | $165.59 | $167.33 | $164.72 | $166.25 | +0.02% | 338,110 |
| Dec 18, 2025 | $167.43 | $170.19 | $165.88 | $166.21 | -0.98% | 215,796 |
| Dec 17, 2025 | $167.00 | $169.13 | $166.81 | $167.85 | -0.08% | 269,908 |
| Dec 16, 2025 | $167.63 | $169.22 | $166.68 | $167.98 | +0.04% | 265,968 |
| Dec 15, 2025 | $168.92 | $169.05 | $165.64 | $167.92 | +0.18% | 298,135 |
| Dec 12, 2025 | $171.03 | $171.27 | $166.36 | $167.62 | -1.58% | 257,339 |
| Dec 11, 2025 | $170.05 | $172.11 | $168.18 | $170.31 | +0.15% | 256,319 |
| Dec 10, 2025 | $166.01 | $170.69 | $166.01 | $170.05 | +2.77% | 317,431 |
| Dec 9, 2025 | $164.08 | $166.44 | $163.93 | $165.47 | +0.78% | 222,171 |
| Dec 8, 2025 | $165.16 | $166.40 | $163.75 | $164.19 | -0.45% | 181,239 |
| Dec 5, 2025 | $162.64 | $165.13 | $162.64 | $164.93 | +0.80% | 211,015 |
| Dec 4, 2025 | $162.94 | $164.70 | $162.09 | $163.62 | +0.28% | 192,225 |
| Dec 3, 2025 | $161.75 | $164.01 | $160.88 | $163.17 | +1.44% | 188,925 |
| Dec 2, 2025 | $162.61 | $162.81 | $160.80 | $160.86 | -0.62% | 168,147 |
| Dec 1, 2025 | $160.37 | $163.10 | $160.20 | $161.87 | +0.09% | 251,561 |
| Nov 28, 2025 | $162.00 | $163.05 | $161.14 | $161.72 | -0.25% | 96,485 |
| Nov 26, 2025 | $162.16 | $163.78 | $161.74 | $162.12 | -0.64% | 154,102 |
| Nov 25, 2025 | $159.66 | $164.44 | $155.10 | $163.16 | +3.16% | 225,480 |
| Nov 24, 2025 | $160.23 | $160.69 | $157.99 | $158.16 | -1.54% | 265,760 |
| Nov 21, 2025 | $156.98 | $162.05 | $156.98 | $160.63 | +3.07% | 317,744 |
| Nov 20, 2025 | $159.05 | $160.00 | $155.78 | $155.84 | -0.88% | 286,016 |
| Nov 19, 2025 | $156.96 | $158.50 | $156.34 | $157.22 | +0.49% | 187,815 |
| Nov 18, 2025 | $154.52 | $157.59 | $154.52 | $156.45 | +0.45% | 219,525 |
| Nov 17, 2025 | $158.31 | $159.11 | $155.39 | $155.75 | -2.10% | 185,743 |
| Nov 14, 2025 | $158.01 | $159.57 | $157.38 | $159.09 | -0.45% | 203,759 |
| Nov 13, 2025 | $160.52 | $162.82 | $159.38 | $159.81 | -0.58% | 238,245 |
| Nov 12, 2025 | $159.75 | $162.50 | $158.66 | $160.74 | +1.81% | 267,514 |
| Nov 11, 2025 | $159.70 | $159.70 | $157.25 | $157.89 | -0.58% | 169,548 |
| Nov 10, 2025 | $158.75 | $159.31 | $156.28 | $158.81 | +0.11% | 251,760 |
| Nov 7, 2025 | $155.18 | $158.84 | $155.18 | $158.64 | +2.44% | 364,861 |
| Nov 6, 2025 | $156.00 | $157.74 | $154.40 | $154.86 | -1.84% | 277,752 |
| Nov 5, 2025 | $156.24 | $159.03 | $156.00 | $157.76 | +0.71% | 270,137 |
| Nov 4, 2025 | $158.50 | $159.13 | $156.51 | $156.65 | -1.46% | 436,745 |
| Nov 3, 2025 | $158.60 | $159.65 | $157.70 | $158.97 | -0.69% | 273,022 |
| Oct 31, 2025 | $160.18 | $162.27 | $159.85 | $160.07 | -0.60% | 335,655 |
| Oct 30, 2025 | $159.69 | $164.82 | $159.08 | $161.04 | +0.15% | 342,837 |
| Oct 29, 2025 | $154.86 | $165.21 | $152.17 | $160.80 | -1.37% | 508,198 |
| Oct 28, 2025 | $164.90 | $165.21 | $162.19 | $163.04 | -1.82% | 405,023 |
| Oct 27, 2025 | $164.61 | $166.67 | $164.61 | $166.07 | +0.79% | 268,112 |
| Oct 24, 2025 | $167.83 | $167.83 | $164.76 | $164.77 | -0.64% | 265,525 |
| Oct 23, 2025 | $168.96 | $170.21 | $163.57 | $165.83 | -2.38% | 470,974 |
| Oct 22, 2025 | $171.47 | $172.19 | $169.11 | $169.88 | -0.82% | 280,856 |
| Oct 21, 2025 | $169.60 | $171.75 | $169.58 | $171.28 | +1.08% | 192,863 |
| Oct 20, 2025 | $169.90 | $171.30 | $168.28 | $169.45 | – | 160,906 |
Seasonality
PAG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 0.9% | -5.1% | 7.1% | 0.4% | 2.9% | 8.3% | 1.6% | -0.7% | -0.3% | 4.8% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.9% | 1.3% | -5.1% | 14.7% | -1.6% | 6.9% | 21.4% | 0.3% | -7.5% | 5.9% | ||
| 2025 | 8.7% | 2.6% | -14.7% | 8.1% | 6.3% | 4.6% | -2.6% | 11.0% | -5.7% | -8.0% | 1.9% | -2.1% |
| 2024 | -7.6% | 4.1% | 5.5% | -5.6% | 0.1% | -2.0% | 16.8% | -1.7% | -4.5% | -7.3% | 11.4% | -8.5% |
| 2023 | 11.2% | 13.3% | -1.6% | -2.3% | 0.2% | 20.6% | -3.1% | 2.2% | 1.7% | -14.4% | 4.9% | 7.5% |
| 2022 | -5.2% | -2.8% | -4.6% | 11.8% | 10.4% | -9.1% | 9.4% | 3.5% | -16.5% | 13.4% | 13.9% | -9.1% |
| 2021 | 0.8% | 14.3% | 18.0% | 9.3% | -1.9% | -11.8% | 17.4% | 2.0% | 11.9% | 5.4% | -5.7% | 7.6% |
| 2020 | -6.5% | -1.2% | -39.2% | 28.5% | -0.6% | 8.2% | 15.8% | 5.2% | 1.0% | 7.3% | 8.5% | 7.8% |
| 2019 | 16.3% | -4.4% | 0.5% | 2.8% | -6.2% | 10.7% | -2.8% | -6.1% | 10.5% | 3.0% | 4.5% | -0.5% |
| 2018 | 9.1% | -11.6% | -3.2% | 1.7% | 7.5% | -2.7% | 11.4% | 1.5% | -10.0% | -6.4% | -0.9% | -7.5% |
| 2017 | 4.9% | -6.9% | -6.9% | 1.9% | -10.6% | 3.7% | -0.8% | -2.0% | 12.3% | -2.0% | 4.5% | -1.1% |