PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
15.54
+0.32 (2.10%)
May 1, 2025, 4:00 PM EDT - Market closed
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.46 | 15.70 | 15.37 | 15.54 | 15.54 | 2.10% | 2,899,883 |
| Apr 30, 2025 | 15.29 | 15.49 | 15.05 | 15.22 | 15.22 | -3.12% | 2,513,717 |
| Apr 29, 2025 | 15.73 | 15.86 | 15.44 | 15.71 | 15.71 | -0.70% | 3,123,021 |
| Apr 28, 2025 | 16.22 | 16.34 | 15.66 | 15.82 | 15.82 | -2.04% | 3,344,648 |
| Apr 25, 2025 | 15.27 | 16.18 | 15.18 | 16.15 | 16.15 | 6.60% | 5,616,866 |
| Apr 24, 2025 | 15.16 | 15.41 | 14.70 | 15.15 | 15.15 | -0.33% | 8,773,069 |
| Apr 23, 2025 | 15.54 | 15.94 | 14.91 | 15.20 | 15.20 | 1.40% | 3,801,522 |
| Apr 22, 2025 | 14.00 | 15.04 | 14.00 | 14.99 | 14.99 | 8.39% | 3,293,160 |
| Apr 21, 2025 | 14.21 | 14.34 | 13.72 | 13.83 | 13.83 | -3.56% | 4,422,184 |
| Apr 17, 2025 | 14.31 | 14.48 | 14.16 | 14.34 | 14.34 | 0.49% | 3,559,193 |
| Apr 16, 2025 | 14.10 | 14.33 | 13.79 | 14.27 | 14.27 | - | 3,215,415 |
| Apr 15, 2025 | 14.25 | 14.59 | 14.06 | 14.27 | 14.27 | -0.14% | 2,308,831 |
| Apr 14, 2025 | 14.76 | 14.80 | 13.84 | 14.29 | 14.29 | -0.28% | 2,823,876 |
| Apr 11, 2025 | 14.60 | 14.65 | 13.83 | 14.33 | 14.33 | -2.45% | 4,032,214 |
| Apr 10, 2025 | 15.69 | 15.91 | 14.53 | 14.69 | 14.69 | -9.77% | 6,568,080 |
| Apr 9, 2025 | 13.55 | 16.37 | 13.29 | 16.28 | 16.28 | 18.40% | 6,353,061 |
| Apr 8, 2025 | 14.75 | 15.03 | 13.28 | 13.75 | 13.75 | -2.20% | 5,762,757 |
| Apr 7, 2025 | 14.01 | 15.43 | 13.48 | 14.06 | 14.06 | -1.61% | 6,140,519 |
| Apr 4, 2025 | 15.00 | 15.04 | 13.25 | 14.29 | 14.29 | -7.51% | 8,233,545 |
| Apr 3, 2025 | 16.26 | 16.29 | 15.33 | 15.45 | 15.45 | -10.02% | 5,266,605 |
| Apr 2, 2025 | 15.98 | 17.19 | 15.93 | 17.17 | 17.17 | 6.38% | 3,669,763 |
| Apr 1, 2025 | 16.33 | 16.51 | 15.84 | 16.14 | 16.14 | -1.04% | 3,145,847 |
| Mar 31, 2025 | 16.48 | 16.86 | 16.22 | 16.31 | 16.31 | -3.61% | 3,535,032 |
| Mar 28, 2025 | 17.07 | 17.12 | 16.64 | 16.92 | 16.92 | -1.17% | 2,564,978 |
| Mar 27, 2025 | 17.31 | 17.39 | 17.03 | 17.12 | 17.12 | -1.38% | 2,911,677 |
| Mar 26, 2025 | 17.30 | 17.59 | 17.24 | 17.36 | 17.36 | 0.17% | 3,143,409 |
| Mar 25, 2025 | 17.45 | 17.62 | 17.16 | 17.33 | 17.33 | -0.12% | 2,417,530 |
| Mar 24, 2025 | 17.67 | 17.73 | 17.35 | 17.35 | 17.35 | -0.12% | 2,199,034 |
| Mar 21, 2025 | 16.93 | 17.43 | 16.66 | 17.37 | 17.37 | 1.22% | 3,311,630 |
| Mar 20, 2025 | 17.40 | 17.45 | 17.03 | 17.16 | 17.16 | -1.38% | 2,497,269 |
| Mar 19, 2025 | 16.49 | 17.48 | 16.48 | 17.40 | 17.40 | 5.26% | 4,142,150 |
| Mar 18, 2025 | 17.04 | 17.16 | 16.43 | 16.53 | 16.53 | -4.23% | 3,082,792 |
| Mar 17, 2025 | 17.13 | 17.49 | 17.04 | 17.26 | 17.26 | 0.99% | 3,509,371 |
| Mar 14, 2025 | 16.45 | 17.33 | 16.36 | 17.09 | 17.09 | 5.30% | 4,819,915 |
| Mar 13, 2025 | 16.48 | 16.64 | 16.08 | 16.23 | 16.23 | -1.46% | 5,385,532 |
| Mar 12, 2025 | 17.28 | 17.48 | 16.45 | 16.47 | 16.47 | -2.72% | 4,404,678 |
| Mar 11, 2025 | 16.52 | 17.39 | 16.20 | 16.93 | 16.93 | 2.30% | 4,535,794 |
| Mar 10, 2025 | 17.85 | 17.90 | 16.33 | 16.55 | 16.55 | -9.46% | 7,068,635 |
| Mar 7, 2025 | 19.18 | 19.30 | 17.74 | 18.28 | 18.28 | -5.14% | 6,783,854 |
| Mar 6, 2025 | 19.91 | 20.18 | 19.23 | 19.27 | 19.27 | -4.08% | 3,737,989 |
| Mar 5, 2025 | 19.79 | 20.23 | 19.57 | 20.09 | 20.09 | 1.72% | 2,281,901 |
| Mar 4, 2025 | 20.36 | 20.43 | 19.33 | 19.75 | 19.75 | -4.87% | 5,207,239 |
| Mar 3, 2025 | 21.98 | 22.13 | 20.71 | 20.76 | 20.76 | -3.49% | 5,867,277 |
| Feb 28, 2025 | 20.32 | 21.55 | 19.90 | 21.51 | 21.51 | 5.49% | 5,811,385 |
| Feb 27, 2025 | 19.89 | 21.01 | 19.01 | 20.39 | 20.39 | -0.10% | 6,885,484 |
| Feb 26, 2025 | 20.70 | 21.17 | 20.20 | 20.41 | 20.41 | 0.20% | 4,488,147 |
| Feb 25, 2025 | 20.90 | 21.17 | 20.27 | 20.37 | 20.37 | -3.32% | 4,414,524 |
| Feb 24, 2025 | 20.94 | 21.45 | 20.43 | 21.07 | 21.07 | 0.77% | 3,184,696 |
| Feb 21, 2025 | 21.50 | 21.50 | 20.39 | 20.91 | 20.91 | -1.88% | 4,765,291 |
| Feb 20, 2025 | 21.66 | 21.68 | 20.93 | 21.31 | 21.31 | -1.43% | 2,598,746 |