Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
19.61
-0.42 (-2.10%)
At close: Sep 12, 2025, 4:00 PM EDT
19.60
-0.01 (-0.05%)
After-hours: Sep 12, 2025, 7:00 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202518.1918.3517.8618.2418.241.45%5,141,943
Aug 14, 202517.5818.1317.4917.9817.981.04%2,950,196
Aug 13, 202517.4617.9017.3117.8017.804.13%4,161,039
Aug 12, 202516.9017.1716.6617.0917.091.73%3,719,639
Aug 11, 202516.8817.1316.5016.8016.80-0.94%3,950,406
Aug 8, 202516.7817.2316.4716.9616.960.24%4,811,983
Aug 7, 202517.2417.8916.6916.9216.92-0.59%7,637,864
Aug 6, 202517.5217.5216.9817.0217.02-2.13%5,206,504
Aug 5, 202517.6617.6617.2117.3917.39-1.47%3,187,083
Aug 4, 202517.9617.9917.5717.6517.65-0.84%3,161,695
Aug 1, 202517.7217.8217.1317.8017.80-1.44%4,055,752
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