Skip to main content
/
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
16.92
-0.20 (-1.17%)
At close: Mar 28, 2025, 4:00 PM
16.80
-0.12 (-0.73%)
After-hours: Mar 28, 2025, 7:59 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.0717.1216.6416.9216.92-1.17%2,564,845
Mar 27, 202517.3117.3917.0317.1217.12-1.38%2,911,677
Mar 26, 202517.3017.5917.2417.3617.360.17%3,143,409
Mar 25, 202517.4517.6217.1617.3317.33-0.12%2,417,530
Mar 24, 202517.6717.7317.3517.3517.35-0.12%2,199,034
Mar 21, 202516.9317.4316.6617.3717.371.22%3,311,630
Mar 20, 202517.4017.4517.0317.1617.16-1.38%2,497,269
Mar 19, 202516.4917.4816.4817.4017.405.26%4,142,150
Mar 18, 202517.0417.1616.4316.5316.53-4.23%3,082,792
Mar 17, 202517.1317.4917.0417.2617.260.99%3,509,371
Mar 14, 202516.4517.3316.3617.0917.095.30%4,819,915
Mar 13, 202516.4816.6416.0816.2316.23-1.46%5,385,532
Mar 12, 202517.2817.4816.4516.4716.47-2.72%4,404,678
Mar 11, 202516.5217.3916.2016.9316.932.30%4,535,794
Mar 10, 202517.8517.9016.3316.5516.55-9.46%7,068,635
Mar 7, 202519.1819.3017.7418.2818.28-5.14%6,783,854
Mar 6, 202519.9120.1819.2319.2719.27-4.08%3,737,989
Mar 5, 202519.7920.2319.5720.0920.091.72%2,281,901
Mar 4, 202520.3620.4319.3319.7519.75-4.87%5,207,239
Mar 3, 202521.9822.1320.7120.7620.76-3.49%5,867,277
Feb 28, 202520.3221.5519.9021.5121.515.49%5,811,385
Feb 27, 202519.8921.0119.0120.3920.39-0.10%6,885,484
Feb 26, 202520.7021.1720.2020.4120.410.20%4,488,147
Feb 25, 202520.9021.1720.2720.3720.37-3.32%4,414,524
Feb 24, 202520.9421.4520.4321.0721.070.77%3,184,696
Feb 21, 202521.5021.5020.3920.9120.91-1.88%4,765,291
Feb 20, 202521.6621.6820.9321.3121.31-1.43%2,598,746
Feb 19, 202521.9322.0021.4521.6221.62-2.61%3,316,699
Feb 18, 202522.6822.7621.9322.2022.20-2.33%4,849,984
Feb 14, 202523.0023.0822.3322.7322.731.29%3,561,812
Feb 13, 202522.0422.5021.8822.4422.443.08%3,623,560
Feb 12, 202521.5421.8621.3321.7721.770.37%1,969,205
Feb 11, 202521.9022.0321.5521.6921.69-1.00%2,049,269
Feb 10, 202521.5122.0921.3121.9121.912.14%6,554,394
Feb 7, 202521.3021.8621.1621.4521.452.34%3,902,281
Feb 6, 202520.9821.0320.8420.9620.960.48%3,033,750
Feb 5, 202521.0121.2120.6920.8620.86-0.19%2,213,952
Feb 4, 202520.1621.0120.1020.9020.903.57%5,397,945
Feb 3, 202519.9720.5119.8720.1820.18-2.04%2,694,032
Jan 31, 202520.3320.6720.0920.6020.600.98%3,783,463
Jan 30, 202520.9021.1520.3120.4020.40-1.83%3,235,355
Jan 29, 202520.3022.0420.1720.7820.782.21%4,138,515
Jan 28, 202520.0820.3419.9120.3320.330.84%3,032,853
Jan 27, 202520.2220.4019.8520.1620.16-0.20%3,981,094
Jan 24, 202519.8820.7019.7820.2020.201.56%5,189,903
Jan 23, 202520.1520.4219.7619.8919.89-1.58%3,109,668
Jan 22, 202520.6520.6520.0220.2120.21-2.13%3,844,759
Jan 21, 202520.1020.8019.9620.6520.653.15%5,404,613
Jan 17, 202520.7020.7619.9520.0220.02-2.15%8,637,402
Jan 16, 202520.0720.6919.6720.4620.461.44%7,902,054