Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
18.04
+0.32 (1.81%)
At close: Oct 27, 2025, 4:00 PM EDT
18.17
+0.13 (0.74%)
After-hours: Oct 27, 2025, 6:32 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202517.7718.1717.5318.04-1.81%2,462,185
Oct 24, 202518.2018.2817.6017.7217.72-1.61%3,690,970
Oct 23, 202517.7118.2617.6418.0118.012.50%4,018,019
Oct 22, 202517.5017.7517.3517.5717.570.63%2,126,689
Oct 21, 202517.0017.4716.8917.4617.462.59%2,604,865
Oct 20, 202516.3817.0516.3417.0217.024.67%3,852,569
Oct 17, 202516.6916.9316.2416.2616.26-3.90%3,546,796
Oct 16, 202517.0617.2516.7916.9216.92-1.34%2,489,891
Oct 15, 202517.2017.4817.0617.1517.15-0.12%2,084,930
Oct 14, 202516.5717.3016.5017.1717.172.57%2,310,750
Oct 13, 202516.4616.8316.3516.7416.743.08%3,921,847
Oct 10, 202516.8917.1616.2016.2416.24-3.79%4,151,298
Oct 9, 202516.8817.3516.6516.8816.88-0.12%3,840,150
Oct 8, 202517.9718.0316.8216.9016.90-5.74%5,380,034
Oct 7, 202518.4518.6517.9117.9317.93-3.03%3,401,598
Oct 6, 202519.0319.0618.4718.4918.49-2.68%4,235,108
Oct 3, 202519.1719.4318.9819.0019.00-0.73%2,416,361
Oct 2, 202519.1019.3718.8919.1419.140.21%3,007,864
Oct 1, 202519.2319.5419.0919.1019.10-0.83%3,132,103
Sep 30, 202519.6719.6919.0219.2619.26-2.28%2,579,866
Sep 29, 202520.0120.0119.4019.7119.71-0.45%3,682,345
Sep 26, 202519.6420.0419.5519.8019.801.33%2,170,253
Sep 25, 202519.5219.6219.3319.5419.54-0.76%2,617,494
Sep 24, 202519.7719.9319.3019.6919.69-0.25%3,469,009
Sep 23, 202519.2319.8219.2219.7419.742.97%4,256,438
Sep 22, 202518.9819.2618.9019.1719.170.42%2,783,764
Sep 19, 202519.3819.4119.0019.0919.09-0.62%4,629,625
Sep 18, 202519.0019.2818.9519.2119.211.59%2,413,464
Sep 17, 202518.8519.3618.7118.9118.91-0.05%2,709,998
Sep 16, 202518.7919.0618.6718.9218.920.48%4,050,756
Sep 15, 202519.8519.8518.8118.8318.83-3.98%4,432,269
Sep 12, 202519.9519.9519.4519.6119.61-2.10%2,753,068
Sep 11, 202520.0120.2519.7920.0320.03-0.35%2,263,596
Sep 10, 202520.1320.3119.8820.1020.100.20%3,762,047
Sep 9, 202520.0720.4320.0220.0620.06-0.15%2,780,072
Sep 8, 202520.4520.4919.6020.0920.09-1.86%3,889,630
Sep 5, 202519.7020.6119.6620.4720.474.17%4,452,200
Sep 4, 202519.5719.8919.3319.6519.650.20%2,404,260
Sep 3, 202519.8520.2619.6019.6119.61-1.80%2,035,498
Sep 2, 202519.8520.0619.6519.9719.97-1.29%2,441,104
Aug 29, 202520.1320.3620.0620.2320.230.25%2,345,084
Aug 28, 202520.0220.2519.9620.1820.181.36%2,887,566
Aug 27, 202519.5619.9519.5219.9119.911.22%3,301,503
Aug 26, 202519.7820.1119.6219.6719.67-1.06%3,014,819
Aug 25, 202519.4420.0219.4019.8819.882.00%3,967,777
Aug 22, 202519.1519.6218.9819.4919.492.58%2,788,511
Aug 21, 202518.5819.1418.5219.0019.001.77%3,557,915
Aug 20, 202518.4118.7518.2018.6718.670.81%3,543,057
Aug 19, 202518.6819.0018.4518.5218.52-0.83%3,398,200
Aug 18, 202518.1619.0818.1218.6818.682.38%5,200,430