Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
14.53
+0.58 (4.16%)
Jan 22, 2026, 4:00 PM EST - Market closed

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202614.0714.8314.0114.5314.534.16%6,190,121
Jan 21, 202613.7114.0013.4313.9513.951.60%4,376,325
Jan 20, 202613.9914.2713.6313.7313.73-3.92%3,957,689
Jan 16, 202614.5214.6114.1614.2914.29-1.99%3,322,864
Jan 15, 202613.7914.9913.7414.5814.585.35%8,328,663
Jan 14, 202613.6213.8613.4413.8413.84-5,071,810
Jan 13, 202614.1414.2213.7413.8413.84-2.54%3,179,767
Jan 12, 202614.2714.7514.0214.2014.20-1.59%3,606,144
Jan 9, 202614.5814.8614.1014.4314.43-4,130,239
Jan 8, 202613.8214.9113.8214.4314.434.41%5,094,394
Jan 7, 202614.9114.9913.8013.8213.82-6.68%3,852,385
Jan 6, 202615.1415.3014.7914.8114.81-2.18%2,770,152
Jan 5, 202614.8215.4814.8115.1415.141.95%3,125,629
Jan 2, 202614.8414.9714.3914.8514.850.68%2,533,296
Dec 31, 202514.7514.8714.6414.7514.75-0.20%2,170,755
Dec 30, 202514.8915.0314.7214.7814.78-0.74%2,920,947
Dec 29, 202515.0215.0214.5914.8914.89-1.39%3,862,779
Dec 26, 202514.6115.1514.5415.1015.103.14%2,763,604
Dec 24, 202514.6114.6714.3714.6414.64-0.07%1,346,307
Dec 23, 202514.7014.7114.4114.6514.65-0.75%2,669,661
Dec 22, 202514.5714.8714.5214.7614.761.37%3,350,109
Dec 19, 202514.6214.8014.4714.5614.56-0.95%6,509,320
Dec 18, 202514.5214.9514.4114.7014.702.30%3,119,445
Dec 17, 202514.2114.6414.1114.3714.371.55%3,481,642
Dec 16, 202513.9214.3013.6914.1514.152.46%4,530,543
Dec 15, 202514.3414.3413.3213.8113.81-3.29%5,905,820
Dec 12, 202514.1014.5714.0714.2814.281.93%3,554,838
Dec 11, 202513.7814.1213.7514.0114.011.67%3,225,370
Dec 10, 202513.6513.9313.4613.7813.780.80%2,414,992
Dec 9, 202513.6113.9213.6113.6713.67-0.73%2,430,575
Dec 8, 202513.8413.9013.5913.7713.77-0.36%3,451,932
Dec 5, 202514.2414.3713.7913.8213.82-3.29%3,608,121
Dec 4, 202514.5714.5814.1914.2914.29-1.92%2,436,689
Dec 3, 202514.6314.7514.3214.5714.57-0.82%3,109,414
Dec 2, 202514.8414.8514.4614.6914.69-1.01%2,778,901
Dec 1, 202514.6515.0714.6414.8414.84-2,757,236
Nov 28, 202514.8814.9614.7414.8414.840.75%1,151,221
Nov 26, 202514.5615.1814.5614.7314.731.10%3,802,199
Nov 25, 202513.7114.6113.7114.5714.576.27%3,773,817
Nov 24, 202513.7613.7613.4613.7113.71-0.65%3,517,985
Nov 21, 202513.7514.0113.4513.8013.800.29%3,371,118
Nov 20, 202514.0914.5613.7013.7613.76-1.43%4,228,860
Nov 19, 202514.0114.2413.7713.9613.961.45%4,477,865
Nov 18, 202513.2513.9913.2413.7613.760.81%5,398,913
Nov 17, 202514.4414.5413.6513.6513.65-6.51%3,603,382
Nov 14, 202514.6214.6814.3514.6014.60-1.35%2,881,648
Nov 13, 202515.1115.2514.7114.8014.80-3.14%2,859,276
Nov 12, 202515.6215.7215.2415.2815.28-1.32%2,972,596
Nov 11, 202515.6315.9415.3115.4915.49-0.74%3,511,095
Nov 10, 202515.0315.9215.0015.6015.607.29%4,818,489