Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
15.27
+0.34 (2.28%)
At close: Mar 4, 2026, 4:00 PM EST
15.51
+0.24 (1.57%)
Pre-market: Mar 5, 2026, 6:57 AM EST

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.2815.5314.8315.2715.272.28%4,199,970
Mar 3, 202614.8715.3214.0114.9314.930.54%4,987,484
Mar 2, 202615.3915.3914.6314.8514.85-5.05%4,456,160
Feb 27, 202614.5615.6914.5215.6415.646.83%12,699,026
Feb 26, 202613.5114.7013.2614.6414.6416.75%14,527,493
Feb 25, 202612.8212.8212.2512.5412.54-1.42%3,624,994
Feb 24, 202612.0912.7912.0912.7212.724.52%3,648,948
Feb 23, 202612.9312.9511.8912.1712.17-6.53%5,378,938
Feb 20, 202613.1813.3712.8113.0213.02-2.33%2,293,385
Feb 19, 202613.0113.4212.7913.3313.331.45%3,534,858
Feb 18, 202612.2413.3812.1113.1413.149.05%5,578,061
Feb 17, 202611.8012.1511.6512.0512.052.47%3,993,655
Feb 13, 202612.3412.3511.6611.7611.76-5.24%5,258,186
Feb 12, 202613.3913.4512.1012.4112.41-7.11%4,250,275
Feb 11, 202613.8713.9913.3213.3613.36-3.75%3,199,482
Feb 10, 202613.7214.0013.5213.8813.882.06%3,135,239
Feb 9, 202613.3113.6713.1813.6013.601.42%3,841,039
Feb 6, 202612.3913.5212.2613.4113.418.23%6,754,461
Feb 5, 202612.9612.9612.1912.3912.39-4.98%7,382,431
Feb 4, 202612.8113.5412.7013.0413.044.32%5,278,323
Feb 3, 202612.5112.8912.2612.5012.50-0.79%3,529,673
Feb 2, 202612.7312.9312.5512.6012.60-1.87%2,598,291
Jan 30, 202613.0513.1412.6712.8412.84-2.36%4,400,142
Jan 29, 202613.1613.4213.0813.1513.15-0.75%3,892,929
Jan 28, 202613.9013.9413.0813.2513.25-3.57%5,857,677
Jan 27, 202614.0714.1313.6213.7413.74-2.76%2,965,024
Jan 26, 202614.2414.4714.0814.1314.13-0.98%2,955,319
Jan 23, 202614.4514.8713.9714.2714.27-1.79%3,986,849
Jan 22, 202614.0714.8314.0114.5314.534.16%6,233,786
Jan 21, 202613.7114.0013.4313.9513.951.60%4,392,648
Jan 20, 202613.9914.2713.6313.7313.73-3.92%3,974,439
Jan 16, 202614.5214.6114.1614.2914.29-1.99%3,322,864
Jan 15, 202613.7914.9913.7414.5814.585.35%8,328,663
Jan 14, 202613.6213.8613.4413.8413.84-5,071,810
Jan 13, 202614.1414.2213.7413.8413.84-2.54%3,179,767
Jan 12, 202614.2714.7514.0214.2014.20-1.59%3,606,144
Jan 9, 202614.5814.8614.1014.4314.43-4,130,239
Jan 8, 202613.8214.9113.8214.4314.434.41%5,094,394
Jan 7, 202614.9114.9913.8013.8213.82-6.68%3,852,385
Jan 6, 202615.1415.3014.7914.8114.81-2.18%2,770,152
Jan 5, 202614.8215.4814.8115.1415.141.95%3,125,629
Jan 2, 202614.8414.9714.3914.8514.850.68%2,533,296
Dec 31, 202514.7514.8714.6414.7514.75-0.20%2,170,755
Dec 30, 202514.8915.0314.7214.7814.78-0.74%2,920,947
Dec 29, 202515.0215.0214.5914.8914.89-1.39%3,862,779
Dec 26, 202514.6115.1514.5415.1015.103.14%2,763,604
Dec 24, 202514.6114.6714.3714.6414.64-0.07%1,346,307
Dec 23, 202514.7014.7114.4114.6514.65-0.75%2,669,661
Dec 22, 202514.5714.8714.5214.7614.761.37%3,350,109
Dec 19, 202514.6214.8014.4714.5614.56-0.95%6,509,320