PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.39	13.45	12.10	12.41	12.41	-7.11%	4,250,275
Feb 11, 2026	13.87	13.99	13.32	13.36	13.36	-3.75%	3,199,482
Feb 10, 2026	13.72	14.00	13.52	13.88	13.88	2.06%	3,135,239
Feb 9, 2026	13.31	13.67	13.18	13.60	13.60	1.42%	3,841,039
Feb 6, 2026	12.39	13.52	12.26	13.41	13.41	8.23%	6,754,461
Feb 5, 2026	12.96	12.96	12.19	12.39	12.39	-4.98%	7,382,431
Feb 4, 2026	12.81	13.54	12.70	13.04	13.04	4.32%	5,278,323
Feb 3, 2026	12.51	12.89	12.26	12.50	12.50	-0.79%	3,529,673
Feb 2, 2026	12.73	12.93	12.55	12.60	12.60	-1.87%	2,598,291
Jan 30, 2026	13.05	13.14	12.67	12.84	12.84	-2.36%	4,400,142
Jan 29, 2026	13.16	13.42	13.08	13.15	13.15	-0.75%	3,892,929
Jan 28, 2026	13.90	13.94	13.08	13.25	13.25	-3.57%	5,857,677
Jan 27, 2026	14.07	14.13	13.62	13.74	13.74	-2.76%	2,965,024
Jan 26, 2026	14.24	14.47	14.08	14.13	14.13	-0.98%	2,955,319
Jan 23, 2026	14.45	14.87	13.97	14.27	14.27	-1.79%	3,986,849
Jan 22, 2026	14.07	14.83	14.01	14.53	14.53	4.16%	6,233,786
Jan 21, 2026	13.71	14.00	13.43	13.95	13.95	1.60%	4,392,648
Jan 20, 2026	13.99	14.27	13.63	13.73	13.73	-3.92%	3,974,439
Jan 16, 2026	14.52	14.61	14.16	14.29	14.29	-1.99%	3,322,864
Jan 15, 2026	13.79	14.99	13.74	14.58	14.58	5.35%	8,328,663
Jan 14, 2026	13.62	13.86	13.44	13.84	13.84	-	5,071,810
Jan 13, 2026	14.14	14.22	13.74	13.84	13.84	-2.54%	3,179,767
Jan 12, 2026	14.27	14.75	14.02	14.20	14.20	-1.59%	3,606,144
Jan 9, 2026	14.58	14.86	14.10	14.43	14.43	-	4,130,239
Jan 8, 2026	13.82	14.91	13.82	14.43	14.43	4.41%	5,094,394
Jan 7, 2026	14.91	14.99	13.80	13.82	13.82	-6.68%	3,852,385
Jan 6, 2026	15.14	15.30	14.79	14.81	14.81	-2.18%	2,770,152
Jan 5, 2026	14.82	15.48	14.81	15.14	15.14	1.95%	3,125,629
Jan 2, 2026	14.84	14.97	14.39	14.85	14.85	0.68%	2,533,296
Dec 31, 2025	14.75	14.87	14.64	14.75	14.75	-0.20%	2,170,755
Dec 30, 2025	14.89	15.03	14.72	14.78	14.78	-0.74%	2,920,947
Dec 29, 2025	15.02	15.02	14.59	14.89	14.89	-1.39%	3,862,779
Dec 26, 2025	14.61	15.15	14.54	15.10	15.10	3.14%	2,763,604
Dec 24, 2025	14.61	14.67	14.37	14.64	14.64	-0.07%	1,346,307
Dec 23, 2025	14.70	14.71	14.41	14.65	14.65	-0.75%	2,669,661
Dec 22, 2025	14.57	14.87	14.52	14.76	14.76	1.37%	3,350,109
Dec 19, 2025	14.62	14.80	14.47	14.56	14.56	-0.95%	6,509,320
Dec 18, 2025	14.52	14.95	14.41	14.70	14.70	2.30%	3,119,445
Dec 17, 2025	14.21	14.64	14.11	14.37	14.37	1.55%	3,481,642
Dec 16, 2025	13.92	14.30	13.69	14.15	14.15	2.46%	4,530,543
Dec 15, 2025	14.34	14.34	13.32	13.81	13.81	-3.29%	5,905,820
Dec 12, 2025	14.10	14.57	14.07	14.28	14.28	1.93%	3,554,838
Dec 11, 2025	13.78	14.12	13.75	14.01	14.01	1.67%	3,225,370
Dec 10, 2025	13.65	13.93	13.46	13.78	13.78	0.80%	2,414,992
Dec 9, 2025	13.61	13.92	13.61	13.67	13.67	-0.73%	2,430,575
Dec 8, 2025	13.84	13.90	13.59	13.77	13.77	-0.36%	3,451,932
Dec 5, 2025	14.24	14.37	13.79	13.82	13.82	-3.29%	3,608,121
Dec 4, 2025	14.57	14.58	14.19	14.29	14.29	-1.92%	2,436,689
Dec 3, 2025	14.63	14.75	14.32	14.57	14.57	-0.82%	3,109,414
Dec 2, 2025	14.84	14.85	14.46	14.69	14.69	-1.01%	2,778,901