PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
14.66
+0.19 (1.31%)
At close: Mar 25, 2026, 4:00 PM EDT
14.39
-0.27 (-1.84%)
After-hours: Mar 25, 2026, 7:24 PM EDT
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.57 | 14.71 | 14.22 | 14.66 | 14.66 | 1.31% | 2,085,150 |
| Mar 24, 2026 | 14.37 | 14.59 | 14.29 | 14.47 | 14.47 | 0.21% | 2,652,769 |
| Mar 23, 2026 | 14.18 | 14.79 | 14.03 | 14.44 | 14.44 | 5.63% | 4,189,749 |
| Mar 20, 2026 | 14.28 | 14.54 | 13.59 | 13.67 | 13.67 | -3.46% | 5,488,208 |
| Mar 19, 2026 | 13.63 | 14.30 | 13.60 | 14.16 | 14.16 | 2.31% | 4,126,800 |
| Mar 18, 2026 | 13.87 | 14.14 | 13.81 | 13.84 | 13.84 | -0.93% | 2,804,499 |
| Mar 17, 2026 | 14.12 | 14.53 | 13.92 | 13.97 | 13.97 | -0.07% | 2,992,359 |
| Mar 16, 2026 | 14.46 | 14.48 | 13.92 | 13.98 | 13.98 | -2.31% | 3,678,156 |
| Mar 13, 2026 | 14.75 | 15.00 | 14.30 | 14.31 | 14.31 | -1.51% | 3,346,103 |
| Mar 12, 2026 | 14.80 | 15.02 | 14.45 | 14.53 | 14.53 | -2.29% | 3,345,697 |
| Mar 11, 2026 | 14.54 | 14.92 | 13.91 | 14.87 | 14.87 | 3.77% | 5,514,526 |
| Mar 10, 2026 | 14.60 | 14.72 | 14.15 | 14.33 | 14.33 | -2.52% | 5,076,908 |
| Mar 9, 2026 | 14.18 | 14.90 | 13.68 | 14.70 | 14.70 | 0.41% | 4,475,757 |
| Mar 6, 2026 | 15.25 | 15.25 | 14.49 | 14.64 | 14.64 | -5.37% | 4,465,544 |
| Mar 5, 2026 | 15.58 | 15.80 | 15.20 | 15.47 | 15.47 | 1.31% | 5,350,236 |
| Mar 4, 2026 | 15.28 | 15.53 | 14.83 | 15.27 | 15.27 | 2.28% | 4,277,390 |
| Mar 3, 2026 | 14.87 | 15.32 | 14.01 | 14.93 | 14.93 | 0.54% | 5,137,876 |
| Mar 2, 2026 | 15.39 | 15.39 | 14.63 | 14.85 | 14.85 | -5.05% | 4,489,102 |
| Feb 27, 2026 | 14.56 | 15.69 | 14.52 | 15.64 | 15.64 | 6.83% | 12,748,041 |
| Feb 26, 2026 | 13.51 | 14.70 | 13.26 | 14.64 | 14.64 | 16.75% | 14,644,829 |
| Feb 25, 2026 | 12.82 | 12.82 | 12.25 | 12.54 | 12.54 | -1.42% | 3,663,641 |
| Feb 24, 2026 | 12.09 | 12.79 | 12.09 | 12.72 | 12.72 | 4.52% | 3,888,558 |
| Feb 23, 2026 | 12.93 | 12.95 | 11.89 | 12.17 | 12.17 | -6.53% | 5,462,528 |
| Feb 20, 2026 | 13.18 | 13.37 | 12.81 | 13.02 | 13.02 | -2.33% | 2,330,819 |
| Feb 19, 2026 | 13.01 | 13.42 | 12.79 | 13.33 | 13.33 | 1.45% | 3,795,563 |
| Feb 18, 2026 | 12.24 | 13.38 | 12.11 | 13.14 | 13.14 | 9.05% | 5,579,057 |
| Feb 17, 2026 | 11.80 | 12.15 | 11.65 | 12.05 | 12.05 | 2.47% | 3,993,788 |
| Feb 13, 2026 | 12.34 | 12.35 | 11.66 | 11.76 | 11.76 | -5.24% | 5,543,714 |
| Feb 12, 2026 | 13.39 | 13.45 | 12.10 | 12.41 | 12.41 | -7.11% | 4,250,329 |
| Feb 11, 2026 | 13.87 | 13.99 | 13.32 | 13.36 | 13.36 | -3.75% | 3,201,162 |
| Feb 10, 2026 | 13.72 | 14.00 | 13.52 | 13.88 | 13.88 | 2.06% | 3,135,540 |
| Feb 9, 2026 | 13.31 | 13.67 | 13.18 | 13.60 | 13.60 | 1.42% | 3,841,039 |
| Feb 6, 2026 | 12.39 | 13.52 | 12.26 | 13.41 | 13.41 | 8.23% | 6,754,461 |
| Feb 5, 2026 | 12.96 | 12.96 | 12.19 | 12.39 | 12.39 | -4.98% | 7,382,431 |
| Feb 4, 2026 | 12.81 | 13.54 | 12.70 | 13.04 | 13.04 | 4.32% | 5,278,323 |
| Feb 3, 2026 | 12.51 | 12.89 | 12.26 | 12.50 | 12.50 | -0.79% | 3,529,673 |
| Feb 2, 2026 | 12.73 | 12.93 | 12.55 | 12.60 | 12.60 | -1.87% | 2,598,291 |
| Jan 30, 2026 | 13.05 | 13.14 | 12.67 | 12.84 | 12.84 | -2.36% | 4,400,142 |
| Jan 29, 2026 | 13.16 | 13.42 | 13.08 | 13.15 | 13.15 | -0.75% | 3,892,929 |
| Jan 28, 2026 | 13.90 | 13.94 | 13.08 | 13.25 | 13.25 | -3.57% | 5,857,677 |
| Jan 27, 2026 | 14.07 | 14.13 | 13.62 | 13.74 | 13.74 | -2.76% | 2,965,024 |
| Jan 26, 2026 | 14.24 | 14.47 | 14.08 | 14.13 | 14.13 | -0.98% | 2,955,319 |
| Jan 23, 2026 | 14.45 | 14.87 | 13.97 | 14.27 | 14.27 | -1.79% | 3,986,849 |
| Jan 22, 2026 | 14.07 | 14.83 | 14.01 | 14.53 | 14.53 | 4.16% | 6,233,786 |
| Jan 21, 2026 | 13.71 | 14.00 | 13.43 | 13.95 | 13.95 | 1.60% | 4,392,648 |
| Jan 20, 2026 | 13.99 | 14.27 | 13.63 | 13.73 | 13.73 | -3.92% | 3,974,439 |
| Jan 16, 2026 | 14.52 | 14.61 | 14.16 | 14.29 | 14.29 | -1.99% | 3,322,864 |
| Jan 15, 2026 | 13.79 | 14.99 | 13.74 | 14.58 | 14.58 | 5.35% | 8,328,663 |
| Jan 14, 2026 | 13.62 | 13.86 | 13.44 | 13.84 | 13.84 | - | 5,071,810 |
| Jan 13, 2026 | 14.14 | 14.22 | 13.74 | 13.84 | 13.84 | -2.54% | 3,179,767 |