Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
17.80
-0.26 (-1.44%)
At close: Aug 1, 2025, 4:00 PM
17.87
+0.07 (0.39%)
After-hours: Aug 1, 2025, 7:33 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.7217.8217.1317.8017.80-1.44%4,054,344
Jul 31, 202518.2418.3217.7718.0618.06-2.48%2,980,395
Jul 30, 202518.5118.8318.3118.5218.520.93%2,253,953
Jul 29, 202518.6818.9018.2618.3518.35-2.65%2,810,762
Jul 28, 202519.2319.3118.8318.8518.85-1.98%2,674,228
Jul 25, 202518.5619.2318.2319.2319.235.60%5,786,021
Jul 24, 202518.4618.5818.1218.2118.21-2.12%4,008,258
Jul 23, 202518.6619.0018.5318.6118.611.11%2,993,258
Jul 22, 202518.3818.4317.9118.4018.400.38%2,572,472
Jul 21, 202518.2018.5118.1018.3318.331.55%2,593,317
Jul 18, 202518.3618.3617.9018.0518.05-1.10%2,947,541
Jul 17, 202517.5518.3517.5518.2518.253.87%4,296,307
Jul 16, 202517.4817.6017.1317.5717.571.33%3,617,771
Jul 15, 202517.6817.9117.2317.3417.34-2.31%4,415,792
Jul 14, 202517.7117.8017.4717.7517.75-0.45%3,825,647
Jul 11, 202518.9318.9517.7817.8317.83-7.62%4,838,084
Jul 10, 202518.5619.4818.3219.3019.304.55%9,575,562
Jul 9, 202518.4118.5418.1718.4618.460.82%2,489,818
Jul 8, 202518.2618.5218.1618.3118.31-0.05%2,911,172
Jul 7, 202518.2718.6218.0818.3218.32-0.87%2,788,062
Jul 3, 202518.6418.8318.4318.4818.48-0.70%2,086,747
Jul 2, 202518.2718.7118.0418.6118.612.03%3,466,199
Jul 1, 202517.7918.5217.7518.2418.242.07%3,917,729
Jun 30, 202518.3018.3717.7517.8717.87-2.24%4,587,662
Jun 27, 202518.3018.3717.9718.2818.280.11%4,107,357
Jun 26, 202517.8918.7117.8318.2618.264.94%11,231,844
Jun 25, 202517.5017.6117.1517.4017.40-0.51%4,047,519
Jun 24, 202517.4817.8217.3017.4917.492.22%6,496,236
Jun 23, 202517.3617.4616.5117.1117.110.35%5,302,926
Jun 20, 202517.5017.5816.9517.0517.05-1.33%8,010,766
Jun 18, 202516.4317.3716.4317.2817.284.92%6,094,636
Jun 17, 202516.3116.7316.3116.4716.47-0.12%5,014,330
Jun 16, 202516.1316.7816.1116.4916.495.64%7,716,404
Jun 13, 202516.1516.3615.5815.6115.61-5.28%3,432,468
Jun 12, 202516.5316.8116.3116.4816.48-2.02%3,679,004
Jun 11, 202516.9616.9616.5816.8216.820.06%3,759,903
Jun 10, 202516.6916.8916.4716.8116.812.00%3,547,510
Jun 9, 202515.7316.6215.6516.4816.485.71%4,972,047
Jun 6, 202515.7715.9415.4315.5915.59-0.57%4,466,481
Jun 5, 202515.4215.8715.2815.6815.681.69%3,800,389
Jun 4, 202515.3015.4615.0115.4215.420.19%3,925,696
Jun 3, 202514.7315.5914.5215.3915.394.13%4,431,135
Jun 2, 202514.7614.9114.5914.7814.78-0.34%4,478,117
May 30, 202514.9115.1314.7114.8314.83-1.85%3,569,314
May 29, 202515.2915.3214.8515.1115.11-0.40%3,453,290
May 28, 202515.3715.5515.0815.1715.17-1.37%3,510,781
May 27, 202515.4115.5915.1515.3815.381.99%3,596,025
May 23, 202514.6315.2914.5415.0815.082.86%4,055,748
May 22, 202514.1714.8314.0914.6614.663.24%4,607,772
May 21, 202515.0015.0814.1914.2014.20-6.58%5,011,825