PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
20.91
-0.40 (-1.88%)
At close: Feb 21, 2025, 4:00 PM
20.93
+0.02 (0.10%)
After-hours: Feb 21, 2025, 4:54 PM EST
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 21.66 | 21.68 | 20.93 | 21.31 | 21.31 | -1.43% | 2,598,746 |
| Feb 19, 2025 | 21.93 | 22.00 | 21.45 | 21.62 | 21.62 | -2.61% | 3,316,699 |
| Feb 18, 2025 | 22.68 | 22.76 | 21.93 | 22.20 | 22.20 | -2.33% | 4,849,984 |
| Feb 14, 2025 | 23.00 | 23.08 | 22.33 | 22.73 | 22.73 | 1.29% | 3,561,812 |
| Feb 13, 2025 | 22.04 | 22.50 | 21.88 | 22.44 | 22.44 | 3.08% | 3,623,560 |
| Feb 12, 2025 | 21.54 | 21.86 | 21.33 | 21.77 | 21.77 | 0.37% | 1,969,205 |
| Feb 11, 2025 | 21.90 | 22.03 | 21.55 | 21.69 | 21.69 | -1.00% | 2,049,269 |
| Feb 10, 2025 | 21.51 | 22.09 | 21.31 | 21.91 | 21.91 | 2.14% | 6,554,394 |
| Feb 7, 2025 | 21.30 | 21.86 | 21.16 | 21.45 | 21.45 | 2.34% | 3,902,281 |
| Feb 6, 2025 | 20.98 | 21.03 | 20.84 | 20.96 | 20.96 | 0.48% | 3,033,750 |
| Feb 5, 2025 | 21.01 | 21.21 | 20.69 | 20.86 | 20.86 | -0.19% | 2,213,952 |
| Feb 4, 2025 | 20.16 | 21.01 | 20.10 | 20.90 | 20.90 | 3.57% | 5,397,945 |
| Feb 3, 2025 | 19.97 | 20.51 | 19.87 | 20.18 | 20.18 | -2.04% | 2,694,032 |
| Jan 31, 2025 | 20.33 | 20.67 | 20.09 | 20.60 | 20.60 | 0.98% | 3,783,463 |
| Jan 30, 2025 | 20.90 | 21.15 | 20.31 | 20.40 | 20.40 | -1.83% | 3,235,355 |
| Jan 29, 2025 | 20.30 | 22.04 | 20.17 | 20.78 | 20.78 | 2.21% | 4,138,515 |
| Jan 28, 2025 | 20.08 | 20.34 | 19.91 | 20.33 | 20.33 | 0.84% | 3,032,853 |
| Jan 27, 2025 | 20.22 | 20.40 | 19.85 | 20.16 | 20.16 | -0.20% | 3,981,094 |
| Jan 24, 2025 | 19.88 | 20.70 | 19.78 | 20.20 | 20.20 | 1.56% | 5,189,903 |
| Jan 23, 2025 | 20.15 | 20.42 | 19.76 | 19.89 | 19.89 | -1.58% | 3,109,668 |
| Jan 22, 2025 | 20.65 | 20.65 | 20.02 | 20.21 | 20.21 | -2.13% | 3,844,759 |
| Jan 21, 2025 | 20.10 | 20.80 | 19.96 | 20.65 | 20.65 | 3.15% | 5,404,613 |
| Jan 17, 2025 | 20.70 | 20.76 | 19.95 | 20.02 | 20.02 | -2.15% | 8,637,402 |
| Jan 16, 2025 | 20.07 | 20.69 | 19.67 | 20.46 | 20.46 | 1.44% | 7,902,054 |
| Jan 15, 2025 | 20.97 | 21.18 | 20.01 | 20.17 | 20.17 | -2.32% | 5,874,855 |
| Jan 14, 2025 | 19.88 | 21.00 | 19.15 | 20.65 | 20.65 | 4.45% | 8,775,047 |
| Jan 13, 2025 | 19.27 | 20.25 | 19.06 | 19.77 | 19.77 | 3.02% | 14,490,803 |
| Jan 10, 2025 | 17.78 | 19.25 | 17.41 | 19.19 | 19.19 | 4.92% | 11,527,937 |
| Jan 8, 2025 | 18.65 | 18.77 | 18.20 | 18.29 | 18.29 | -3.74% | 6,527,454 |
| Jan 7, 2025 | 19.79 | 20.19 | 18.85 | 19.00 | 19.00 | -3.41% | 3,344,431 |
| Jan 6, 2025 | 18.91 | 19.91 | 18.88 | 19.67 | 19.67 | 4.85% | 3,394,710 |
| Jan 3, 2025 | 19.34 | 19.41 | 18.62 | 18.76 | 18.76 | -2.49% | 3,648,470 |
| Jan 2, 2025 | 19.87 | 20.15 | 19.08 | 19.24 | 19.24 | -2.93% | 2,925,092 |
| Dec 31, 2024 | 18.80 | 19.88 | 18.69 | 19.82 | 19.82 | 5.82% | 4,067,549 |
| Dec 30, 2024 | 18.36 | 19.07 | 18.04 | 18.73 | 18.73 | 0.21% | 3,665,213 |
| Dec 27, 2024 | 18.61 | 18.87 | 18.41 | 18.69 | 18.69 | -0.05% | 2,060,214 |
| Dec 26, 2024 | 17.98 | 18.85 | 17.91 | 18.70 | 18.70 | 3.14% | 2,199,487 |
| Dec 24, 2024 | 18.06 | 18.29 | 17.90 | 18.13 | 18.13 | - | 1,481,048 |
| Dec 23, 2024 | 18.58 | 18.80 | 18.02 | 18.13 | 18.13 | -2.63% | 2,399,471 |
| Dec 20, 2024 | 18.04 | 18.86 | 17.90 | 18.62 | 18.62 | 2.48% | 4,254,807 |
| Dec 19, 2024 | 18.69 | 19.17 | 18.15 | 18.17 | 18.17 | -1.52% | 3,535,112 |
| Dec 18, 2024 | 19.32 | 19.87 | 18.43 | 18.45 | 18.45 | -3.71% | 4,084,921 |
| Dec 17, 2024 | 19.50 | 19.97 | 19.11 | 19.16 | 19.16 | -3.38% | 3,392,636 |
| Dec 16, 2024 | 20.58 | 20.96 | 19.73 | 19.83 | 19.83 | -4.62% | 4,125,533 |
| Dec 13, 2024 | 21.72 | 21.93 | 20.32 | 20.79 | 20.79 | 3.90% | 5,282,843 |
| Dec 12, 2024 | 19.36 | 20.41 | 19.33 | 20.01 | 20.01 | 2.99% | 5,201,799 |
| Dec 11, 2024 | 19.02 | 19.85 | 18.86 | 19.43 | 19.43 | 2.75% | 3,833,218 |
| Dec 10, 2024 | 19.87 | 19.87 | 18.80 | 18.91 | 18.91 | -4.78% | 5,565,824 |
| Dec 9, 2024 | 20.82 | 20.95 | 19.85 | 19.86 | 19.86 | -4.24% | 3,047,151 |
| Dec 6, 2024 | 21.50 | 21.70 | 20.61 | 20.74 | 20.74 | -2.17% | 2,386,723 |
| Dec 5, 2024 | 22.00 | 22.06 | 21.17 | 21.20 | 21.20 | -3.24% | 1,564,823 |
| Dec 4, 2024 | 21.63 | 22.08 | 21.60 | 21.91 | 21.91 | 1.86% | 1,913,176 |
| Dec 3, 2024 | 22.37 | 22.37 | 21.30 | 21.51 | 21.51 | -3.72% | 2,924,934 |
| Dec 2, 2024 | 21.54 | 22.40 | 21.51 | 22.34 | 22.34 | 3.47% | 3,408,955 |
| Nov 29, 2024 | 21.21 | 21.63 | 21.21 | 21.59 | 21.59 | 2.42% | 1,045,488 |
| Nov 27, 2024 | 21.45 | 21.63 | 21.05 | 21.08 | 21.08 | -0.99% | 2,736,545 |
| Nov 26, 2024 | 21.12 | 21.35 | 20.85 | 21.29 | 21.29 | 0.57% | 1,708,284 |
| Nov 25, 2024 | 20.70 | 21.60 | 20.70 | 21.17 | 21.17 | 3.17% | 2,948,505 |
| Nov 22, 2024 | 20.21 | 20.67 | 20.12 | 20.52 | 20.52 | 1.48% | 1,920,649 |
| Nov 21, 2024 | 19.98 | 20.31 | 19.47 | 20.22 | 20.22 | 1.00% | 1,694,553 |
| Nov 20, 2024 | 20.26 | 20.39 | 19.84 | 20.02 | 20.02 | -1.48% | 2,288,986 |
| Nov 19, 2024 | 19.70 | 20.50 | 19.63 | 20.32 | 20.32 | 1.09% | 1,551,780 |
| Nov 18, 2024 | 20.78 | 20.82 | 20.02 | 20.10 | 20.10 | -3.27% | 2,580,061 |
| Nov 15, 2024 | 20.72 | 20.84 | 20.37 | 20.78 | 20.78 | -0.76% | 2,045,595 |
| Nov 14, 2024 | 21.38 | 21.57 | 20.79 | 20.94 | 20.94 | -1.37% | 1,832,874 |
| Nov 13, 2024 | 21.57 | 21.75 | 21.00 | 21.23 | 21.23 | -1.44% | 2,393,006 |
| Nov 12, 2024 | 20.09 | 21.62 | 20.05 | 21.54 | 21.54 | 5.28% | 4,196,318 |
| Nov 11, 2024 | 20.80 | 21.04 | 20.35 | 20.46 | 20.46 | -0.15% | 2,130,252 |
| Nov 8, 2024 | 19.88 | 20.66 | 19.47 | 20.49 | 20.49 | 1.34% | 3,870,106 |
| Nov 7, 2024 | 19.51 | 20.47 | 19.51 | 20.22 | 20.22 | 5.15% | 5,109,194 |
| Nov 6, 2024 | 19.03 | 19.63 | 19.03 | 19.23 | 19.23 | 4.85% | 3,264,564 |
| Nov 5, 2024 | 18.90 | 19.10 | 18.29 | 18.34 | 18.34 | -3.78% | 3,091,283 |
| Nov 4, 2024 | 19.12 | 19.61 | 19.01 | 19.06 | 19.06 | -2.01% | 1,816,623 |
| Nov 1, 2024 | 19.77 | 20.16 | 19.20 | 19.45 | 19.45 | -1.52% | 2,228,334 |
| Oct 31, 2024 | 20.73 | 20.75 | 19.72 | 19.75 | 19.75 | -4.59% | 2,491,722 |
| Oct 30, 2024 | 20.55 | 21.32 | 20.55 | 20.70 | 20.70 | -0.43% | 2,903,480 |
| Oct 29, 2024 | 19.83 | 20.82 | 19.59 | 20.79 | 20.79 | 4.52% | 3,450,916 |
| Oct 28, 2024 | 20.03 | 20.32 | 19.71 | 19.89 | 19.89 | -0.10% | 2,113,626 |
| Oct 25, 2024 | 19.37 | 20.02 | 19.11 | 19.91 | 19.91 | 3.75% | 3,771,669 |
| Oct 24, 2024 | 18.81 | 19.26 | 18.67 | 19.19 | 19.19 | 3.06% | 2,937,749 |
| Oct 23, 2024 | 18.60 | 19.04 | 18.48 | 18.62 | 18.62 | -1.38% | 1,760,128 |
| Oct 22, 2024 | 18.31 | 18.93 | 18.04 | 18.88 | 18.88 | 2.61% | 2,735,004 |
| Oct 21, 2024 | 18.91 | 19.04 | 18.23 | 18.40 | 18.40 | -3.11% | 2,505,732 |
| Oct 18, 2024 | 18.89 | 19.00 | 18.65 | 18.99 | 18.99 | 1.12% | 1,355,181 |
| Oct 17, 2024 | 18.63 | 18.82 | 18.52 | 18.78 | 18.78 | 0.21% | 2,035,388 |
| Oct 16, 2024 | 18.51 | 18.78 | 18.48 | 18.74 | 18.74 | 1.24% | 3,055,514 |
| Oct 15, 2024 | 18.43 | 18.76 | 18.38 | 18.51 | 18.51 | 0.16% | 4,980,817 |
| Oct 14, 2024 | 18.39 | 18.71 | 18.39 | 18.48 | 18.48 | -0.22% | 2,155,218 |
| Oct 11, 2024 | 18.29 | 18.74 | 18.29 | 18.52 | 18.52 | 0.33% | 1,887,599 |
| Oct 10, 2024 | 18.67 | 18.74 | 18.26 | 18.46 | 18.46 | -1.55% | 2,339,287 |
| Oct 9, 2024 | 18.36 | 18.81 | 18.22 | 18.75 | 18.75 | 1.46% | 2,732,912 |
| Oct 8, 2024 | 18.50 | 19.26 | 18.16 | 18.48 | 18.48 | -0.48% | 4,285,959 |
| Oct 7, 2024 | 18.90 | 19.12 | 18.41 | 18.57 | 18.57 | -2.06% | 3,519,234 |
| Oct 4, 2024 | 18.91 | 19.18 | 18.63 | 18.96 | 18.96 | 2.93% | 2,542,983 |
| Oct 3, 2024 | 18.21 | 18.45 | 18.06 | 18.42 | 18.42 | 0.38% | 2,335,670 |
| Oct 2, 2024 | 18.29 | 18.96 | 18.17 | 18.35 | 18.35 | -0.65% | 2,277,589 |
| Oct 1, 2024 | 18.78 | 18.87 | 18.43 | 18.47 | 18.47 | -2.07% | 3,792,096 |
| Sep 30, 2024 | 19.10 | 19.47 | 18.84 | 18.86 | 18.86 | -2.18% | 2,229,851 |
| Sep 27, 2024 | 19.34 | 19.39 | 18.94 | 19.28 | 19.28 | 1.26% | 2,566,494 |
| Sep 26, 2024 | 18.98 | 19.18 | 18.58 | 19.04 | 19.04 | 1.82% | 3,509,208 |