PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
18.48
-0.01 (-0.05%)
Oct 7, 2025, 1:16 PM EDT - Market open
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.45 | 18.65 | 18.44 | 18.55 | - | 0.32% | 226,291 |
| Oct 6, 2025 | 19.03 | 19.06 | 18.47 | 18.49 | 18.49 | -2.68% | 4,235,108 |
| Oct 3, 2025 | 19.17 | 19.43 | 18.98 | 19.00 | 19.00 | -0.73% | 2,416,361 |
| Oct 2, 2025 | 19.10 | 19.37 | 18.89 | 19.14 | 19.14 | 0.21% | 3,007,864 |
| Oct 1, 2025 | 19.23 | 19.54 | 19.09 | 19.10 | 19.10 | -0.83% | 3,132,103 |
| Sep 30, 2025 | 19.67 | 19.69 | 19.02 | 19.26 | 19.26 | -2.28% | 2,579,866 |
| Sep 29, 2025 | 20.01 | 20.01 | 19.40 | 19.71 | 19.71 | -0.45% | 3,682,345 |
| Sep 26, 2025 | 19.64 | 20.04 | 19.55 | 19.80 | 19.80 | 1.33% | 2,170,253 |
| Sep 25, 2025 | 19.52 | 19.62 | 19.33 | 19.54 | 19.54 | -0.76% | 2,617,494 |
| Sep 24, 2025 | 19.77 | 19.93 | 19.30 | 19.69 | 19.69 | -0.25% | 3,469,009 |
| Sep 23, 2025 | 19.23 | 19.82 | 19.22 | 19.74 | 19.74 | 2.97% | 4,256,438 |
| Sep 22, 2025 | 18.98 | 19.26 | 18.90 | 19.17 | 19.17 | 0.42% | 2,783,764 |
| Sep 19, 2025 | 19.38 | 19.41 | 19.00 | 19.09 | 19.09 | -0.62% | 4,629,625 |
| Sep 18, 2025 | 19.00 | 19.28 | 18.95 | 19.21 | 19.21 | 1.59% | 2,413,464 |
| Sep 17, 2025 | 18.85 | 19.36 | 18.71 | 18.91 | 18.91 | -0.05% | 2,709,998 |
| Sep 16, 2025 | 18.79 | 19.06 | 18.67 | 18.92 | 18.92 | 0.48% | 4,050,756 |
| Sep 15, 2025 | 19.85 | 19.85 | 18.81 | 18.83 | 18.83 | -3.98% | 4,432,269 |
| Sep 12, 2025 | 19.95 | 19.95 | 19.45 | 19.61 | 19.61 | -2.10% | 2,753,068 |
| Sep 11, 2025 | 20.01 | 20.25 | 19.79 | 20.03 | 20.03 | -0.35% | 2,263,596 |
| Sep 10, 2025 | 20.13 | 20.31 | 19.88 | 20.10 | 20.10 | 0.20% | 3,762,047 |
| Sep 9, 2025 | 20.07 | 20.43 | 20.02 | 20.06 | 20.06 | -0.15% | 2,780,072 |
| Sep 8, 2025 | 20.45 | 20.49 | 19.60 | 20.09 | 20.09 | -1.86% | 3,889,630 |
| Sep 5, 2025 | 19.70 | 20.61 | 19.66 | 20.47 | 20.47 | 4.17% | 4,452,200 |
| Sep 4, 2025 | 19.57 | 19.89 | 19.33 | 19.65 | 19.65 | 0.20% | 2,404,260 |
| Sep 3, 2025 | 19.85 | 20.26 | 19.60 | 19.61 | 19.61 | -1.80% | 2,035,498 |
| Sep 2, 2025 | 19.85 | 20.06 | 19.65 | 19.97 | 19.97 | -1.29% | 2,441,104 |
| Aug 29, 2025 | 20.13 | 20.36 | 20.06 | 20.23 | 20.23 | 0.25% | 2,345,084 |
| Aug 28, 2025 | 20.02 | 20.25 | 19.96 | 20.18 | 20.18 | 1.36% | 2,887,566 |
| Aug 27, 2025 | 19.56 | 19.95 | 19.52 | 19.91 | 19.91 | 1.22% | 3,301,503 |
| Aug 26, 2025 | 19.78 | 20.11 | 19.62 | 19.67 | 19.67 | -1.06% | 3,014,819 |
| Aug 25, 2025 | 19.44 | 20.02 | 19.40 | 19.88 | 19.88 | 2.00% | 3,967,777 |
| Aug 22, 2025 | 19.15 | 19.62 | 18.98 | 19.49 | 19.49 | 2.58% | 2,788,511 |
| Aug 21, 2025 | 18.58 | 19.14 | 18.52 | 19.00 | 19.00 | 1.77% | 3,557,915 |
| Aug 20, 2025 | 18.41 | 18.75 | 18.20 | 18.67 | 18.67 | 0.81% | 3,543,057 |
| Aug 19, 2025 | 18.68 | 19.00 | 18.45 | 18.52 | 18.52 | -0.83% | 3,398,200 |
| Aug 18, 2025 | 18.16 | 19.08 | 18.12 | 18.68 | 18.68 | 2.38% | 5,200,430 |
| Aug 15, 2025 | 18.19 | 18.35 | 17.86 | 18.24 | 18.24 | 1.45% | 5,141,943 |
| Aug 14, 2025 | 17.58 | 18.13 | 17.49 | 17.98 | 17.98 | 1.04% | 2,950,196 |
| Aug 13, 2025 | 17.46 | 17.90 | 17.31 | 17.80 | 17.80 | 4.13% | 4,161,039 |
| Aug 12, 2025 | 16.90 | 17.17 | 16.66 | 17.09 | 17.09 | 1.73% | 3,719,639 |
| Aug 11, 2025 | 16.88 | 17.13 | 16.50 | 16.80 | 16.80 | -0.94% | 3,950,406 |
| Aug 8, 2025 | 16.78 | 17.23 | 16.47 | 16.96 | 16.96 | 0.24% | 4,811,983 |
| Aug 7, 2025 | 17.24 | 17.89 | 16.69 | 16.92 | 16.92 | -0.59% | 7,637,864 |
| Aug 6, 2025 | 17.52 | 17.52 | 16.98 | 17.02 | 17.02 | -2.13% | 5,206,504 |
| Aug 5, 2025 | 17.66 | 17.66 | 17.21 | 17.39 | 17.39 | -1.47% | 3,187,083 |
| Aug 4, 2025 | 17.96 | 17.99 | 17.57 | 17.65 | 17.65 | -0.84% | 3,161,695 |
| Aug 1, 2025 | 17.72 | 17.82 | 17.13 | 17.80 | 17.80 | -1.44% | 4,055,752 |
| Jul 31, 2025 | 18.24 | 18.32 | 17.77 | 18.06 | 18.06 | -2.48% | 2,980,395 |
| Jul 30, 2025 | 18.51 | 18.83 | 18.31 | 18.52 | 18.52 | 0.93% | 2,253,953 |
| Jul 29, 2025 | 18.68 | 18.90 | 18.26 | 18.35 | 18.35 | -2.65% | 2,810,762 |