PENN Entertainment, Inc. PENN
NASDAQ · United States · Consumer Services
$14.65+0.04 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.65 | +0.27% | $14.72 | $15.10 | $14.54 | 3.24M |
| 2026-09-29 | $14.61 | -4.13% | $15.33 | $15.33 | $14.39 | 5.25M |
| 2026-09-28 | $15.24 | -2.62% | $15.65 | $15.65 | $15.20 | 2.20M |
| 2026-09-25 | $15.65 | +1.03% | $15.42 | $15.90 | $15.41 | 3.03M |
| 2026-09-24 | $15.49 | -0.45% | $15.42 | $15.56 | $14.80 | 4.43M |
| 2026-09-23 | $15.56 | -2.14% | $15.76 | $15.89 | $15.54 | 2.33M |
| 2026-09-22 | $15.90 | -1.43% | $16.40 | $16.93 | $15.83 | 3.30M |
| 2026-09-21 | $16.13 | -1.95% | $16.41 | $16.59 | $16.04 | 3.26M |
| 2026-09-18 | $16.45 | -5.78% | $17.22 | $17.39 | $16.41 | 5.34M |
| 2026-09-17 | $17.46 | -1.30% | $17.85 | $17.85 | $17.39 | 2.16M |
| 2026-09-16 | $17.69 | -0.28% | $17.71 | $17.84 | $17.42 | 2.61M |
| 2026-09-15 | $17.74 | -1.44% | $17.96 | $18.04 | $17.61 | 2.71M |
| 2026-09-14 | $18.00 | +1.01% | $17.82 | $18.05 | $17.52 | 2.94M |
| 2026-09-11 | $17.82 | +4.15% | $17.39 | $17.88 | $17.11 | 3.77M |
| 2026-09-10 | $17.11 | -0.35% | $16.99 | $17.22 | $16.81 | 2.63M |
| 2026-09-09 | $17.17 | +1.30% | $16.93 | $17.72 | $16.84 | 4.46M |
| 2026-09-08 | $16.95 | -0.70% | $16.94 | $17.12 | $16.75 | 2.33M |
| 2026-09-04 | $17.07 | -0.76% | $17.14 | $17.45 | $17.02 | 2.21M |
| 2026-09-03 | $17.20 | +1.84% | $17.05 | $17.31 | $16.85 | 2.11M |
| 2026-09-02 | $16.89 | +2.99% | $16.53 | $17.18 | $16.46 | 2.34M |
| 2026-09-01 | $16.40 | -1.86% | $16.77 | $16.77 | $16.24 | 3.54M |
| 2026-08-31 | $16.71 | -3.74% | $17.31 | $17.45 | $16.62 | 2.45M |
| 2026-08-28 | $17.36 | +0.17% | $17.41 | $17.86 | $17.22 | 2.25M |
| 2026-08-27 | $17.33 | -2.91% | $17.80 | $17.83 | $17.29 | 1.96M |
| 2026-08-26 | $17.85 | +0.56% | $17.74 | $17.97 | $17.21 | 3.41M |
| 2026-08-25 | $17.75 | -2.79% | $18.40 | $18.51 | $17.74 | 1.89M |
| 2026-08-24 | $18.26 | -2.09% | $18.66 | $18.77 | $18.20 | 2.01M |
| 2026-08-21 | $18.65 | +1.14% | $18.54 | $18.88 | $18.41 | 1.90M |
| 2026-08-20 | $18.44 | -0.65% | $18.45 | $18.63 | $18.21 | 2.06M |
| 2026-08-19 | $18.56 | +1.48% | $18.46 | $18.77 | $18.23 | 1.98M |
| 2026-08-18 | $18.29 | -1.93% | $18.67 | $18.72 | $18.26 | 2.19M |
| 2026-08-17 | $18.65 | -0.75% | $18.79 | $19.22 | $18.43 | 2.76M |
| 2026-08-14 | $18.79 | -0.32% | $18.83 | $19.05 | $18.69 | 1.83M |
| 2026-08-13 | $18.85 | -1.67% | $19.15 | $19.20 | $18.67 | 2.78M |
| 2026-08-12 | $19.17 | +0.21% | $19.04 | $19.40 | $18.73 | 3.19M |
| 2026-08-11 | $19.13 | +1.49% | $19.01 | $19.33 | $18.89 | 3.17M |
| 2026-08-10 | $18.85 | -6.59% | $20.02 | $20.02 | $18.82 | 3.19M |
| 2026-08-07 | $20.18 | +0.25% | $20.18 | $20.59 | $19.82 | 2.49M |
| 2026-08-06 | $20.13 | +2.60% | $20.01 | $20.58 | $19.16 | 3.68M |
| 2026-08-05 | $19.62 | -2.10% | $20.04 | $20.16 | $19.47 | 2.77M |
| 2026-08-04 | $20.04 | +0.30% | $20.01 | $20.45 | $19.81 | 2.10M |
| 2026-08-03 | $19.98 | -2.68% | $20.54 | $20.69 | $19.92 | 3.12M |
| 2026-07-31 | $20.53 | +0.05% | $20.60 | $20.77 | $20.22 | 2.68M |
| 2026-07-30 | $20.52 | -3.21% | $21.07 | $21.13 | $20.49 | 2.96M |
| 2026-07-29 | $21.20 | +0.57% | $20.96 | $21.44 | $20.96 | 2.19M |
| 2026-07-28 | $21.08 | -0.47% | $21.24 | $21.36 | $20.92 | 1.89M |
| 2026-07-27 | $21.18 | +3.42% | $20.63 | $21.27 | $20.63 | 2.12M |
| 2026-07-24 | $20.48 | +1.04% | $20.50 | $20.98 | $20.22 | 2.56M |
| 2026-07-23 | $20.27 | -3.15% | $21.31 | $21.31 | $20.24 | 3.67M |
| 2026-07-22 | $20.93 | -1.41% | $21.23 | $21.35 | $20.83 | 1.96M |
| 2026-07-21 | $21.23 | 0.00% | $21.36 | $21.65 | $21.15 | 2.67M |
| 2026-07-20 | $21.23 | +3.21% | $20.88 | $21.60 | $20.55 | 2.48M |
| 2026-07-17 | $20.57 | -3.29% | $21.22 | $21.24 | $20.52 | 2.29M |
| 2026-07-16 | $21.27 | +0.71% | $21.21 | $21.72 | $20.88 | 3.13M |
| 2026-07-15 | $21.12 | +4.66% | $20.51 | $21.15 | $20.38 | 3.02M |
| 2026-07-14 | $20.18 | -1.46% | $20.38 | $20.54 | $19.80 | 2.76M |
| 2026-07-13 | $20.48 | +0.59% | $20.36 | $20.81 | $20.30 | 2.61M |
| 2026-07-10 | $20.36 | -1.59% | $20.70 | $21.13 | $20.28 | 1.90M |
| 2026-07-09 | $20.69 | +2.83% | $20.53 | $21.07 | $20.33 | 2.63M |
| 2026-07-08 | $20.12 | -3.18% | $20.79 | $20.97 | $20.05 | 5.00M |
| 2026-07-07 | $20.78 | -1.75% | $21.00 | $21.37 | $20.51 | 3.20M |
| 2026-07-06 | $21.15 | -3.95% | $21.87 | $22.01 | $20.90 | 3.50M |
| 2026-07-02 | $22.02 | +2.47% | $21.49 | $22.09 | $21.45 | 2.35M |
| 2026-07-01 | $21.49 | +0.61% | $21.53 | $21.84 | $21.44 | 2.56M |
| 2026-06-30 | $21.36 | -3.17% | $21.84 | $21.89 | $21.11 | 3.23M |
| 2026-06-29 | $22.06 | +0.82% | $21.88 | $22.35 | $21.72 | 3.21M |
| 2026-06-26 | $21.88 | +3.75% | $21.57 | $22.12 | $21.27 | 19.78M |
| 2026-06-25 | $21.09 | +3.48% | $20.79 | $21.80 | $20.74 | 3.94M |
| 2026-06-24 | $20.38 | -0.59% | $20.50 | $20.86 | $19.94 | 3.66M |
| 2026-06-23 | $20.50 | -1.58% | $20.70 | $21.06 | $20.44 | 2.82M |
| 2026-06-22 | $20.83 | -2.21% | $21.16 | $21.87 | $20.73 | 2.67M |
| 2026-06-18 | $21.30 | +0.33% | $21.43 | $21.56 | $20.92 | 4.69M |
| 2026-06-17 | $21.23 | -2.93% | $22.07 | $22.09 | $21.10 | 3.07M |
| 2026-06-16 | $21.87 | +0.14% | $21.83 | $22.36 | $21.64 | 2.47M |
| 2026-06-15 | $21.84 | +0.74% | $21.84 | $22.17 | $21.62 | 3.03M |
| 2026-06-12 | $21.68 | +2.22% | $21.12 | $21.94 | $21.12 | 2.67M |
| 2026-06-11 | $21.21 | -1.12% | $21.41 | $21.92 | $20.85 | 3.34M |
| 2026-06-10 | $21.45 | +5.56% | $20.44 | $21.60 | $20.30 | 6.14M |
| 2026-06-09 | $20.32 | +6.00% | $19.18 | $20.36 | $19.18 | 3.88M |
| 2026-06-08 | $19.17 | -0.31% | $19.13 | $19.30 | $18.79 | 2.53M |
| 2026-06-05 | $19.23 | -2.04% | $19.83 | $20.00 | $19.20 | 2.98M |
| 2026-06-04 | $19.63 | -0.10% | $19.68 | $19.80 | $19.46 | 2.06M |
| 2026-06-03 | $19.65 | -2.29% | $20.01 | $20.10 | $19.62 | 3.24M |
| 2026-06-02 | $20.11 | -0.64% | $20.14 | $20.42 | $19.80 | 4.24M |
| 2026-06-01 | $20.24 | +7.49% | $19.02 | $20.58 | $19.02 | 5.62M |
| 2026-05-29 | $18.83 | -3.14% | $19.48 | $19.55 | $18.79 | 4.06M |
| 2026-05-28 | $19.44 | +1.83% | $18.85 | $19.76 | $18.71 | 5.79M |
| 2026-05-27 | $19.09 | +11.90% | $17.18 | $19.11 | $17.18 | 6.65M |
| 2026-05-26 | $17.06 | +1.07% | $16.90 | $17.15 | $16.65 | 3.65M |
| 2026-05-22 | $16.88 | +1.08% | $16.73 | $17.10 | $16.63 | 3.20M |