Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
14.75
-0.03 (-0.20%)
At close: Dec 31, 2025, 4:00 PM EST
14.73
-0.02 (-0.14%)
After-hours: Dec 31, 2025, 7:51 PM EST

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202514.7514.8714.6414.7514.75-0.20%2,162,727
Dec 30, 202514.8915.0314.7214.7814.78-0.74%2,824,129
Dec 29, 202515.0215.0214.5914.8914.89-1.39%3,576,912
Dec 26, 202514.6115.1514.5415.1015.103.14%2,702,786
Dec 24, 202514.6114.6714.3714.6414.64-0.07%1,346,223
Dec 23, 202514.7014.7114.4114.6514.65-0.75%2,666,705
Dec 22, 202514.5714.8714.5214.7614.761.37%3,237,161
Dec 19, 202514.6214.8014.4714.5614.56-0.95%6,504,184
Dec 18, 202514.5214.9514.4114.7014.702.30%3,007,739
Dec 17, 202514.2114.6414.1114.3714.371.55%3,481,642
Dec 16, 202513.9214.3013.6914.1514.152.46%4,530,543
Dec 15, 202514.3414.3413.3213.8113.81-3.29%5,905,820
Dec 12, 202514.1014.5714.0714.2814.281.93%3,554,838
Dec 11, 202513.7814.1213.7514.0114.011.67%3,225,370
Dec 10, 202513.6513.9313.4613.7813.780.80%2,414,992
Dec 9, 202513.6113.9213.6113.6713.67-0.73%2,430,575
Dec 8, 202513.8413.9013.5913.7713.77-0.36%3,451,932
Dec 5, 202514.2414.3713.7913.8213.82-3.29%3,608,121
Dec 4, 202514.5714.5814.1914.2914.29-1.92%2,436,689
Dec 3, 202514.6314.7514.3214.5714.57-0.82%3,109,414
Dec 2, 202514.8414.8514.4614.6914.69-1.01%2,778,901
Dec 1, 202514.6515.0714.6414.8414.84-2,757,236
Nov 28, 202514.8814.9614.7414.8414.840.75%1,151,221
Nov 26, 202514.5615.1814.5614.7314.731.10%3,802,199
Nov 25, 202513.7114.6113.7114.5714.576.27%3,773,817
Nov 24, 202513.7613.7613.4613.7113.71-0.65%3,517,985
Nov 21, 202513.7514.0113.4513.8013.800.29%3,371,118
Nov 20, 202514.0914.5613.7013.7613.76-1.43%4,228,860
Nov 19, 202514.0114.2413.7713.9613.961.45%4,477,865
Nov 18, 202513.2513.9913.2413.7613.760.81%5,398,913
Nov 17, 202514.4414.5413.6513.6513.65-6.51%3,603,382
Nov 14, 202514.6214.6814.3514.6014.60-1.35%2,881,648
Nov 13, 202515.1115.2514.7114.8014.80-3.14%2,859,276
Nov 12, 202515.6215.7215.2415.2815.28-1.32%2,972,596
Nov 11, 202515.6315.9415.3115.4915.49-0.74%3,511,095
Nov 10, 202515.0315.9215.0015.6015.607.29%4,818,489
Nov 7, 202514.7015.1914.2114.5414.54-0.75%7,205,676
Nov 6, 202517.8817.8814.4214.6514.65-10.40%13,383,670
Nov 5, 202516.2116.6816.1016.3516.351.05%4,605,726
Nov 4, 202516.3616.3615.9816.1816.18-2.65%2,309,426
Nov 3, 202516.3716.6316.1716.6216.620.97%2,437,267
Oct 31, 202516.5316.6916.3616.4616.46-0.78%2,297,287
Oct 30, 202516.4416.7116.3816.5916.59-0.12%2,557,943
Oct 29, 202517.0317.1616.5316.6116.61-4.27%3,459,481
Oct 28, 202517.8617.9517.0217.3517.35-3.82%2,804,464
Oct 27, 202517.7718.1717.5318.0418.041.81%2,462,414
Oct 24, 202518.2018.2817.6017.7217.72-1.61%3,690,970
Oct 23, 202517.7118.2617.6418.0118.012.50%4,018,019
Oct 22, 202517.5017.7517.3517.5717.570.63%2,126,689
Oct 21, 202517.0017.4716.8917.4617.462.59%2,604,865