Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
19.45
-0.30 (-1.52%)
Nov 1, 2024, 4:00 PM EDT - Market closed

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202419.7720.1619.2019.4519.45-1.52%2,228,266
Oct 31, 202420.7320.7519.7219.7519.75-4.59%2,491,722
Oct 30, 202420.5521.3220.5520.7020.70-0.43%2,903,480
Oct 29, 202419.8320.8219.5920.7920.794.52%3,450,916
Oct 28, 202420.0320.3219.7119.8919.89-0.10%2,113,626
Oct 25, 202419.3720.0219.1119.9119.913.75%3,771,669
Oct 24, 202418.8119.2618.6719.1919.193.06%2,937,749
Oct 23, 202418.6019.0418.4818.6218.62-1.38%1,760,128
Oct 22, 202418.3118.9318.0418.8818.882.61%2,735,004
Oct 21, 202418.9119.0418.2318.4018.40-3.11%2,505,732
Oct 18, 202418.8919.0018.6518.9918.991.12%1,355,181
Oct 17, 202418.6318.8218.5218.7818.780.21%2,035,388
Oct 16, 202418.5118.7818.4818.7418.741.24%3,055,514
Oct 15, 202418.4318.7618.3818.5118.510.16%4,980,817
Oct 14, 202418.3918.7118.3918.4818.48-0.22%2,155,218
Oct 11, 202418.2918.7418.2918.5218.520.33%1,887,599
Oct 10, 202418.6718.7418.2618.4618.46-1.55%2,339,287
Oct 9, 202418.3618.8118.2218.7518.751.46%2,732,912
Oct 8, 202418.5019.2618.1618.4818.48-0.48%4,285,959
Oct 7, 202418.9019.1218.4118.5718.57-2.06%3,519,234
Oct 4, 202418.9119.1818.6318.9618.962.93%2,542,983
Oct 3, 202418.2118.4518.0618.4218.420.38%2,335,670
Oct 2, 202418.2918.9618.1718.3518.35-0.65%2,277,589
Oct 1, 202418.7818.8718.4318.4718.47-2.07%3,792,096
Sep 30, 202419.1019.4718.8418.8618.86-2.18%2,229,851
Sep 27, 202419.3419.3918.9419.2819.281.26%2,566,494
Sep 26, 202418.9819.1818.5819.0419.041.82%3,509,208
Sep 25, 202419.0219.1818.6518.7018.70-0.58%5,017,487
Sep 24, 202419.6419.8518.7418.8118.81-3.59%3,473,085
Sep 23, 202420.1820.1919.4419.5119.51-2.84%3,208,781
Sep 20, 202419.9120.1019.5820.0820.080.15%3,743,596
Sep 19, 202420.2220.4319.8820.0520.052.19%3,456,692
Sep 18, 202419.8720.3719.5219.6219.62-0.81%2,836,513
Sep 17, 202420.2520.3119.3819.7819.78-1.20%2,843,060
Sep 16, 202419.9920.3419.6120.0220.020.60%3,478,976
Sep 13, 202418.7619.9518.7219.9019.908.39%6,888,913
Sep 12, 202417.7418.5317.7218.3618.364.14%3,383,866
Sep 11, 202417.3317.7517.0217.6317.631.21%2,595,803
Sep 10, 202417.8418.1017.2317.4217.42-1.41%2,600,370
Sep 9, 202418.2518.3217.5317.6717.67-2.21%3,350,539
Sep 6, 202418.9519.2218.0518.0718.07-4.09%5,121,854
Sep 5, 202419.2519.5218.7418.8418.84-1.67%2,391,473
Sep 4, 202418.4919.3718.4019.1619.165.04%6,072,349
Sep 3, 202418.4118.7718.0618.2418.24-2.04%2,713,576
Aug 30, 202418.7319.0818.3318.6218.620.38%2,673,641
Aug 29, 202418.7919.0018.4518.5518.55-0.80%2,268,670
Aug 28, 202419.0519.1718.4918.7018.70-2.96%2,518,622
Aug 27, 202419.4019.4318.9219.2719.27-1.03%1,714,706
Aug 26, 202419.6619.9119.2619.4719.47-0.51%2,802,808
Aug 23, 202419.6519.9119.2619.5719.570.46%2,770,703
Aug 22, 202419.8819.8819.2719.4819.48-1.42%3,405,060
Aug 21, 202419.9320.2019.7019.7619.76-0.25%1,983,295
Aug 20, 202420.0420.0819.7919.8119.81-1.10%1,682,493
Aug 19, 202419.2620.0519.2020.0320.034.11%3,853,758
Aug 16, 202419.0919.4619.0819.2419.24-0.10%2,302,273
Aug 15, 202418.9219.4318.8719.2619.264.00%3,521,698
Aug 14, 202419.0119.1618.1118.5218.52-1.54%2,869,056
Aug 13, 202418.6618.9718.4118.8118.810.59%2,684,430
Aug 12, 202418.4419.1318.4318.7018.702.52%4,144,700
Aug 9, 202418.8319.1317.6218.2418.24-2.56%7,791,049
Aug 8, 202417.7718.8117.1818.7218.728.46%4,702,976
Aug 7, 202417.6617.8917.0717.2617.26-1.20%4,956,109
Aug 6, 202416.8817.8416.8217.4717.472.95%3,567,681
Aug 5, 202416.5217.4516.2816.9716.97-5.04%4,690,517
Aug 2, 202418.2318.4517.4417.8717.87-5.55%3,941,039
Aug 1, 202420.1120.1118.7518.9218.92-5.26%3,418,672
Jul 31, 202419.9120.4119.3019.9719.972.36%5,586,871
Jul 30, 202419.6220.0819.2419.5119.51-0.56%2,415,440
Jul 29, 202419.4620.1119.4319.6219.62-0.46%3,965,081
Jul 26, 202419.0220.0018.8719.7119.718.36%4,473,596
Jul 25, 202418.1618.9218.1518.1918.190.17%3,841,837
Jul 24, 202418.8319.0218.1318.1618.16-4.77%2,165,372
Jul 23, 202418.6219.0818.4419.0719.071.87%2,318,327
Jul 22, 202418.5418.9618.4218.7218.721.08%3,472,650
Jul 19, 202418.5118.6018.0318.5218.52-0.27%2,909,374
Jul 18, 202419.3419.7818.5518.5718.57-4.48%3,988,760
Jul 17, 202419.6120.3519.2619.4419.44-2.31%3,857,096
Jul 16, 202419.9520.1019.4219.9019.900.40%4,147,860
Jul 15, 202420.6520.6719.4319.8219.82-3.69%5,503,269
Jul 12, 202420.9921.3720.5520.5820.58-0.91%5,251,083
Jul 11, 202420.3920.8620.0920.7720.773.49%8,372,915
Jul 10, 202420.2820.5019.8620.0720.070.15%5,391,650
Jul 9, 202420.0420.0619.3320.0420.04-0.15%3,215,041
Jul 8, 202419.8520.5719.7520.0720.072.29%4,282,298
Jul 5, 202418.6919.6518.5719.6219.624.70%5,442,670
Jul 3, 202418.9419.4518.7218.7418.74-0.37%1,851,222
Jul 2, 202418.8619.2218.6518.8118.810.16%3,007,176
Jul 1, 202419.2019.6718.6118.7818.78-2.97%5,563,685
Jun 28, 202419.0519.9018.8919.3619.362.46%5,818,139
Jun 27, 202418.3718.9018.0718.8918.893.22%4,882,424
Jun 26, 202418.2018.9318.1918.3018.300.22%6,423,671
Jun 25, 202418.6818.9918.1818.2618.26-5.58%5,327,701
Jun 24, 202419.8020.0819.3019.3419.34-2.47%5,775,106
Jun 21, 202419.8020.0519.0319.8319.83-1.05%35,388,598
Jun 20, 202418.3520.1318.2420.0420.049.93%16,990,527
Jun 18, 202418.4018.7217.8018.2318.23-1.57%4,113,264
Jun 17, 202417.3718.5417.3218.5218.526.44%6,293,329
Jun 14, 202418.8218.8816.9417.4017.40-8.66%9,349,663
Jun 13, 202418.5519.1718.5019.0519.052.70%7,931,992
Jun 12, 202417.7018.6817.6718.5518.557.04%12,550,418