PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
20.02
-0.30 (-1.48%)
At close: Nov 20, 2024, 4:00 PM
20.10
+0.08 (0.40%)
Pre-market: Nov 21, 2024, 7:14 AM EST
PENN Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 20.26 | 20.39 | 19.84 | 20.02 | 20.02 | -1.48% | 2,288,636 |
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 |
Sep 25, 2024 | 19.02 | 19.18 | 18.65 | 18.70 | 18.70 | -0.58% | 5,017,487 |
Sep 24, 2024 | 19.64 | 19.85 | 18.74 | 18.81 | 18.81 | -3.59% | 3,473,085 |
Sep 23, 2024 | 20.18 | 20.19 | 19.44 | 19.51 | 19.51 | -2.84% | 3,208,781 |
Sep 20, 2024 | 19.91 | 20.10 | 19.58 | 20.08 | 20.08 | 0.15% | 3,743,596 |
Sep 19, 2024 | 20.22 | 20.43 | 19.88 | 20.05 | 20.05 | 2.19% | 3,456,692 |
Sep 18, 2024 | 19.87 | 20.37 | 19.52 | 19.62 | 19.62 | -0.81% | 2,836,513 |
Sep 17, 2024 | 20.25 | 20.31 | 19.38 | 19.78 | 19.78 | -1.20% | 2,843,060 |
Sep 16, 2024 | 19.99 | 20.34 | 19.61 | 20.02 | 20.02 | 0.60% | 3,478,976 |
Sep 13, 2024 | 18.76 | 19.95 | 18.72 | 19.90 | 19.90 | 8.39% | 6,888,913 |
Sep 12, 2024 | 17.74 | 18.53 | 17.72 | 18.36 | 18.36 | 4.14% | 3,383,866 |
Sep 11, 2024 | 17.33 | 17.75 | 17.02 | 17.63 | 17.63 | 1.21% | 2,595,803 |
Sep 10, 2024 | 17.84 | 18.10 | 17.23 | 17.42 | 17.42 | -1.41% | 2,600,370 |
Sep 9, 2024 | 18.25 | 18.32 | 17.53 | 17.67 | 17.67 | -2.21% | 3,350,539 |
Sep 6, 2024 | 18.95 | 19.22 | 18.05 | 18.07 | 18.07 | -4.09% | 5,121,854 |
Sep 5, 2024 | 19.25 | 19.52 | 18.74 | 18.84 | 18.84 | -1.67% | 2,391,473 |
Sep 4, 2024 | 18.49 | 19.37 | 18.40 | 19.16 | 19.16 | 5.04% | 6,072,349 |
Sep 3, 2024 | 18.41 | 18.77 | 18.06 | 18.24 | 18.24 | -2.04% | 2,713,576 |
Aug 30, 2024 | 18.73 | 19.08 | 18.33 | 18.62 | 18.62 | 0.38% | 2,673,641 |
Aug 29, 2024 | 18.79 | 19.00 | 18.45 | 18.55 | 18.55 | -0.80% | 2,268,670 |
Aug 28, 2024 | 19.05 | 19.17 | 18.49 | 18.70 | 18.70 | -2.96% | 2,518,622 |
Aug 27, 2024 | 19.40 | 19.43 | 18.92 | 19.27 | 19.27 | -1.03% | 1,714,706 |
Aug 26, 2024 | 19.66 | 19.91 | 19.26 | 19.47 | 19.47 | -0.51% | 2,802,808 |
Aug 23, 2024 | 19.65 | 19.91 | 19.26 | 19.57 | 19.57 | 0.46% | 2,770,703 |
Aug 22, 2024 | 19.88 | 19.88 | 19.27 | 19.48 | 19.48 | -1.42% | 3,405,060 |
Aug 21, 2024 | 19.93 | 20.20 | 19.70 | 19.76 | 19.76 | -0.25% | 1,983,295 |
Aug 20, 2024 | 20.04 | 20.08 | 19.79 | 19.81 | 19.81 | -1.10% | 1,682,493 |
Aug 19, 2024 | 19.26 | 20.05 | 19.20 | 20.03 | 20.03 | 4.11% | 3,853,758 |
Aug 16, 2024 | 19.09 | 19.46 | 19.08 | 19.24 | 19.24 | -0.10% | 2,302,273 |
Aug 15, 2024 | 18.92 | 19.43 | 18.87 | 19.26 | 19.26 | 4.00% | 3,521,698 |
Aug 14, 2024 | 19.01 | 19.16 | 18.11 | 18.52 | 18.52 | -1.54% | 2,869,056 |
Aug 13, 2024 | 18.66 | 18.97 | 18.41 | 18.81 | 18.81 | 0.59% | 2,684,430 |
Aug 12, 2024 | 18.44 | 19.13 | 18.43 | 18.70 | 18.70 | 2.52% | 4,144,700 |
Aug 9, 2024 | 18.83 | 19.13 | 17.62 | 18.24 | 18.24 | -2.56% | 7,791,049 |
Aug 8, 2024 | 17.77 | 18.81 | 17.18 | 18.72 | 18.72 | 8.46% | 4,702,976 |
Aug 7, 2024 | 17.66 | 17.89 | 17.07 | 17.26 | 17.26 | -1.20% | 4,956,109 |
Aug 6, 2024 | 16.88 | 17.84 | 16.82 | 17.47 | 17.47 | 2.95% | 3,567,681 |
Aug 5, 2024 | 16.52 | 17.45 | 16.28 | 16.97 | 16.97 | -5.04% | 4,690,517 |
Aug 2, 2024 | 18.23 | 18.45 | 17.44 | 17.87 | 17.87 | -5.55% | 3,941,039 |
Aug 1, 2024 | 20.11 | 20.11 | 18.75 | 18.92 | 18.92 | -5.26% | 3,418,672 |
Jul 31, 2024 | 19.91 | 20.41 | 19.30 | 19.97 | 19.97 | 2.36% | 5,586,871 |
Jul 30, 2024 | 19.62 | 20.08 | 19.24 | 19.51 | 19.51 | -0.56% | 2,415,440 |
Jul 29, 2024 | 19.46 | 20.11 | 19.43 | 19.62 | 19.62 | -0.46% | 3,965,081 |
Jul 26, 2024 | 19.02 | 20.00 | 18.87 | 19.71 | 19.71 | 8.36% | 4,473,596 |
Jul 25, 2024 | 18.16 | 18.92 | 18.15 | 18.19 | 18.19 | 0.17% | 3,841,837 |
Jul 24, 2024 | 18.83 | 19.02 | 18.13 | 18.16 | 18.16 | -4.77% | 2,165,372 |
Jul 23, 2024 | 18.62 | 19.08 | 18.44 | 19.07 | 19.07 | 1.87% | 2,318,327 |
Jul 22, 2024 | 18.54 | 18.96 | 18.42 | 18.72 | 18.72 | 1.08% | 3,472,650 |
Jul 19, 2024 | 18.51 | 18.60 | 18.03 | 18.52 | 18.52 | -0.27% | 2,909,374 |
Jul 18, 2024 | 19.34 | 19.78 | 18.55 | 18.57 | 18.57 | -4.48% | 3,988,760 |
Jul 17, 2024 | 19.61 | 20.35 | 19.26 | 19.44 | 19.44 | -2.31% | 3,857,096 |
Jul 16, 2024 | 19.95 | 20.10 | 19.42 | 19.90 | 19.90 | 0.40% | 4,147,860 |
Jul 15, 2024 | 20.65 | 20.67 | 19.43 | 19.82 | 19.82 | -3.69% | 5,503,269 |
Jul 12, 2024 | 20.99 | 21.37 | 20.55 | 20.58 | 20.58 | -0.91% | 5,251,083 |
Jul 11, 2024 | 20.39 | 20.86 | 20.09 | 20.77 | 20.77 | 3.49% | 8,372,915 |
Jul 10, 2024 | 20.28 | 20.50 | 19.86 | 20.07 | 20.07 | 0.15% | 5,391,650 |
Jul 9, 2024 | 20.04 | 20.06 | 19.33 | 20.04 | 20.04 | -0.15% | 3,215,041 |
Jul 8, 2024 | 19.85 | 20.57 | 19.75 | 20.07 | 20.07 | 2.29% | 4,282,298 |
Jul 5, 2024 | 18.69 | 19.65 | 18.57 | 19.62 | 19.62 | 4.70% | 5,442,670 |
Jul 3, 2024 | 18.94 | 19.45 | 18.72 | 18.74 | 18.74 | -0.37% | 1,851,222 |
Jul 2, 2024 | 18.86 | 19.22 | 18.65 | 18.81 | 18.81 | 0.16% | 3,007,176 |