Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
15.17
-0.21 (-1.37%)
At close: May 28, 2025, 4:00 PM
15.27
+0.10 (0.66%)
After-hours: May 28, 2025, 7:11 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202515.3715.5515.0815.1715.17-1.37%3,510,031
May 27, 202515.4115.5915.1515.3815.381.99%3,596,025
May 23, 202514.6315.2914.5415.0815.082.86%4,055,748
May 22, 202514.1714.8314.0914.6614.663.24%4,607,772
May 21, 202515.0015.0814.1914.2014.20-6.58%5,011,825
May 20, 202515.3415.3715.1315.2015.20-1.62%2,177,385
May 19, 202515.7915.8115.3715.4515.45-3.50%3,015,261
May 16, 202515.8116.0715.7116.0116.011.27%3,012,529
May 15, 202515.9616.1015.6515.8115.81-2.29%3,320,050
May 14, 202516.0316.3915.9616.1816.180.12%3,577,914
May 13, 202516.1416.5715.9116.1616.161.19%3,744,603
May 12, 202516.5516.7415.8015.9715.972.11%3,836,950
May 9, 202515.2515.7715.2515.6415.642.29%3,412,053
May 8, 202515.6016.0114.8515.2915.29-2.67%4,807,280
May 7, 202515.5615.9815.4615.7115.711.22%2,899,960
May 6, 202515.5915.8615.4815.5215.52-1.96%2,572,763
May 5, 202515.7716.4115.7115.8315.83-0.88%3,769,287
May 2, 202515.8216.1115.6115.9715.972.77%2,509,278
May 1, 202515.4615.7015.3715.5415.542.10%2,900,541
Apr 30, 202515.2915.4915.0515.2215.22-3.12%2,513,717
Apr 29, 202515.7315.8615.4415.7115.71-0.70%3,123,021
Apr 28, 202516.2216.3415.6615.8215.82-2.04%3,344,648
Apr 25, 202515.2716.1815.1816.1516.156.60%5,616,866
Apr 24, 202515.1615.4114.7015.1515.15-0.33%8,773,069
Apr 23, 202515.5415.9414.9115.2015.201.40%3,801,522
Apr 22, 202514.0015.0414.0014.9914.998.39%3,293,160
Apr 21, 202514.2114.3413.7213.8313.83-3.56%4,422,184
Apr 17, 202514.3114.4814.1614.3414.340.49%3,559,193
Apr 16, 202514.1014.3313.7914.2714.27-3,215,415
Apr 15, 202514.2514.5914.0614.2714.27-0.14%2,308,831
Apr 14, 202514.7614.8013.8414.2914.29-0.28%2,823,876
Apr 11, 202514.6014.6513.8314.3314.33-2.45%4,032,214
Apr 10, 202515.6915.9114.5314.6914.69-9.77%6,568,080
Apr 9, 202513.5516.3713.2916.2816.2818.40%6,353,061
Apr 8, 202514.7515.0313.2813.7513.75-2.20%5,762,757
Apr 7, 202514.0115.4313.4814.0614.06-1.61%6,140,519
Apr 4, 202515.0015.0413.2514.2914.29-7.51%8,233,545
Apr 3, 202516.2616.2915.3315.4515.45-10.02%5,266,605
Apr 2, 202515.9817.1915.9317.1717.176.38%3,669,763
Apr 1, 202516.3316.5115.8416.1416.14-1.04%3,145,847
Mar 31, 202516.4816.8616.2216.3116.31-3.61%3,535,032
Mar 28, 202517.0717.1216.6416.9216.92-1.17%2,564,978
Mar 27, 202517.3117.3917.0317.1217.12-1.38%2,911,677
Mar 26, 202517.3017.5917.2417.3617.360.17%3,143,409
Mar 25, 202517.4517.6217.1617.3317.33-0.12%2,417,530
Mar 24, 202517.6717.7317.3517.3517.35-0.12%2,199,034
Mar 21, 202516.9317.4316.6617.3717.371.22%3,311,630
Mar 20, 202517.4017.4517.0317.1617.16-1.38%2,497,269
Mar 19, 202516.4917.4816.4817.4017.405.26%4,142,150
Mar 18, 202517.0417.1616.4316.5316.53-4.23%3,082,792