PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	18.27	18.62	18.08	18.32	18.32	-0.87%	2,788,062
Jul 3, 2025	18.64	18.83	18.43	18.48	18.48	-0.70%	2,086,747
Jul 2, 2025	18.27	18.71	18.04	18.61	18.61	2.03%	3,466,199
Jul 1, 2025	17.79	18.52	17.75	18.24	18.24	2.07%	3,917,729
Jun 30, 2025	18.30	18.37	17.75	17.87	17.87	-2.24%	4,587,662
Jun 27, 2025	18.30	18.37	17.97	18.28	18.28	0.11%	4,107,357
Jun 26, 2025	17.89	18.71	17.83	18.26	18.26	4.94%	11,231,844
Jun 25, 2025	17.50	17.61	17.15	17.40	17.40	-0.51%	4,047,519
Jun 24, 2025	17.48	17.82	17.30	17.49	17.49	2.22%	6,496,236
Jun 23, 2025	17.36	17.46	16.51	17.11	17.11	0.35%	5,302,926
Jun 20, 2025	17.50	17.58	16.95	17.05	17.05	-1.33%	8,010,766
Jun 18, 2025	16.43	17.37	16.43	17.28	17.28	4.92%	6,094,636
Jun 17, 2025	16.31	16.73	16.31	16.47	16.47	-0.12%	5,014,330
Jun 16, 2025	16.13	16.78	16.11	16.49	16.49	5.64%	7,716,404
Jun 13, 2025	16.15	16.36	15.58	15.61	15.61	-5.28%	3,432,468
Jun 12, 2025	16.53	16.81	16.31	16.48	16.48	-2.02%	3,679,004
Jun 11, 2025	16.96	16.96	16.58	16.82	16.82	0.06%	3,759,903
Jun 10, 2025	16.69	16.89	16.47	16.81	16.81	2.00%	3,547,510
Jun 9, 2025	15.73	16.62	15.65	16.48	16.48	5.71%	4,972,047
Jun 6, 2025	15.77	15.94	15.43	15.59	15.59	-0.57%	4,466,481
Jun 5, 2025	15.42	15.87	15.28	15.68	15.68	1.69%	3,800,389
Jun 4, 2025	15.30	15.46	15.01	15.42	15.42	0.19%	3,925,696
Jun 3, 2025	14.73	15.59	14.52	15.39	15.39	4.13%	4,431,135
Jun 2, 2025	14.76	14.91	14.59	14.78	14.78	-0.34%	4,478,117
May 30, 2025	14.91	15.13	14.71	14.83	14.83	-1.85%	3,569,314
May 29, 2025	15.29	15.32	14.85	15.11	15.11	-0.40%	3,453,290
May 28, 2025	15.37	15.55	15.08	15.17	15.17	-1.37%	3,510,781
May 27, 2025	15.41	15.59	15.15	15.38	15.38	1.99%	3,596,025
May 23, 2025	14.63	15.29	14.54	15.08	15.08	2.86%	4,055,748
May 22, 2025	14.17	14.83	14.09	14.66	14.66	3.24%	4,607,772
May 21, 2025	15.00	15.08	14.19	14.20	14.20	-6.58%	5,011,825
May 20, 2025	15.34	15.37	15.13	15.20	15.20	-1.62%	2,177,385
May 19, 2025	15.79	15.81	15.37	15.45	15.45	-3.50%	3,015,261
May 16, 2025	15.81	16.07	15.71	16.01	16.01	1.27%	3,012,529
May 15, 2025	15.96	16.10	15.65	15.81	15.81	-2.29%	3,320,050
May 14, 2025	16.03	16.39	15.96	16.18	16.18	0.12%	3,577,914
May 13, 2025	16.14	16.57	15.91	16.16	16.16	1.19%	3,744,603
May 12, 2025	16.55	16.74	15.80	15.97	15.97	2.11%	3,836,950
May 9, 2025	15.25	15.77	15.25	15.64	15.64	2.29%	3,412,053
May 8, 2025	15.60	16.01	14.85	15.29	15.29	-2.67%	4,807,280
May 7, 2025	15.56	15.98	15.46	15.71	15.71	1.22%	2,899,960
May 6, 2025	15.59	15.86	15.48	15.52	15.52	-1.96%	2,572,763
May 5, 2025	15.77	16.41	15.71	15.83	15.83	-0.88%	3,769,287
May 2, 2025	15.82	16.11	15.61	15.97	15.97	2.77%	2,509,278
May 1, 2025	15.46	15.70	15.37	15.54	15.54	2.10%	2,900,541
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