Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
18.62
+0.45 (2.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.0418.8617.9018.6218.622.48%4,254,807
Dec 19, 202418.6919.1718.1518.1718.17-1.52%3,535,112
Dec 18, 202419.3219.8718.4318.4518.45-3.71%4,084,921
Dec 17, 202419.5019.9719.1119.1619.16-3.38%3,392,636
Dec 16, 202420.5820.9619.7319.8319.83-4.62%4,125,533
Dec 13, 202421.7221.9320.3220.7920.793.90%5,282,843
Dec 12, 202419.3620.4119.3320.0120.012.99%5,201,799
Dec 11, 202419.0219.8518.8619.4319.432.75%3,833,218
Dec 10, 202419.8719.8718.8018.9118.91-4.78%5,565,824
Dec 9, 202420.8220.9519.8519.8619.86-4.24%3,047,151
Dec 6, 202421.5021.7020.6120.7420.74-2.17%2,386,723
Dec 5, 202422.0022.0621.1721.2021.20-3.24%1,564,823
Dec 4, 202421.6322.0821.6021.9121.911.86%1,913,176
Dec 3, 202422.3722.3721.3021.5121.51-3.72%2,924,934
Dec 2, 202421.5422.4021.5122.3422.343.47%3,408,955
Nov 29, 202421.2121.6321.2121.5921.592.42%1,045,488
Nov 27, 202421.4521.6321.0521.0821.08-0.99%2,736,545
Nov 26, 202421.1221.3520.8521.2921.290.57%1,708,284
Nov 25, 202420.7021.6020.7021.1721.173.17%2,948,505
Nov 22, 202420.2120.6720.1220.5220.521.48%1,920,649
Nov 21, 202419.9820.3119.4720.2220.221.00%1,694,553
Nov 20, 202420.2620.3919.8420.0220.02-1.48%2,288,986
Nov 19, 202419.7020.5019.6320.3220.321.09%1,551,780
Nov 18, 202420.7820.8220.0220.1020.10-3.27%2,580,061
Nov 15, 202420.7220.8420.3720.7820.78-0.76%2,045,595
Nov 14, 202421.3821.5720.7920.9420.94-1.37%1,832,874
Nov 13, 202421.5721.7521.0021.2321.23-1.44%2,393,006
Nov 12, 202420.0921.6220.0521.5421.545.28%4,196,318
Nov 11, 202420.8021.0420.3520.4620.46-0.15%2,130,252
Nov 8, 202419.8820.6619.4720.4920.491.34%3,870,106
Nov 7, 202419.5120.4719.5120.2220.225.15%5,109,194
Nov 6, 202419.0319.6319.0319.2319.234.85%3,264,564
Nov 5, 202418.9019.1018.2918.3418.34-3.78%3,091,283
Nov 4, 202419.1219.6119.0119.0619.06-2.01%1,816,623
Nov 1, 202419.7720.1619.2019.4519.45-1.52%2,228,334
Oct 31, 202420.7320.7519.7219.7519.75-4.59%2,491,722
Oct 30, 202420.5521.3220.5520.7020.70-0.43%2,903,480
Oct 29, 202419.8320.8219.5920.7920.794.52%3,450,916
Oct 28, 202420.0320.3219.7119.8919.89-0.10%2,113,626
Oct 25, 202419.3720.0219.1119.9119.913.75%3,771,669
Oct 24, 202418.8119.2618.6719.1919.193.06%2,937,749
Oct 23, 202418.6019.0418.4818.6218.62-1.38%1,760,128
Oct 22, 202418.3118.9318.0418.8818.882.61%2,735,004
Oct 21, 202418.9119.0418.2318.4018.40-3.11%2,505,732
Oct 18, 202418.8919.0018.6518.9918.991.12%1,355,181
Oct 17, 202418.6318.8218.5218.7818.780.21%2,035,388
Oct 16, 202418.5118.7818.4818.7418.741.24%3,055,514
Oct 15, 202418.4318.7618.3818.5118.510.16%4,980,817
Oct 14, 202418.3918.7118.3918.4818.48-0.22%2,155,218
Oct 11, 202418.2918.7418.2918.5218.520.33%1,887,599
Oct 10, 202418.6718.7418.2618.4618.46-1.55%2,339,287
Oct 9, 202418.3618.8118.2218.7518.751.46%2,732,912
Oct 8, 202418.5019.2618.1618.4818.48-0.48%4,285,959
Oct 7, 202418.9019.1218.4118.5718.57-2.06%3,519,234
Oct 4, 202418.9119.1818.6318.9618.962.93%2,542,983
Oct 3, 202418.2118.4518.0618.4218.420.38%2,335,670
Oct 2, 202418.2918.9618.1718.3518.35-0.65%2,277,589
Oct 1, 202418.7818.8718.4318.4718.47-2.07%3,792,096
Sep 30, 202419.1019.4718.8418.8618.86-2.18%2,229,851
Sep 27, 202419.3419.3918.9419.2819.281.26%2,566,494
Sep 26, 202418.9819.1818.5819.0419.041.82%3,509,208
Sep 25, 202419.0219.1818.6518.7018.70-0.58%5,017,487
Sep 24, 202419.6419.8518.7418.8118.81-3.59%3,473,085
Sep 23, 202420.1820.1919.4419.5119.51-2.84%3,208,781
Sep 20, 202419.9120.1019.5820.0820.080.15%3,743,596
Sep 19, 202420.2220.4319.8820.0520.052.19%3,456,692
Sep 18, 202419.8720.3719.5219.6219.62-0.81%2,836,513
Sep 17, 202420.2520.3119.3819.7819.78-1.20%2,843,060
Sep 16, 202419.9920.3419.6120.0220.020.60%3,478,976
Sep 13, 202418.7619.9518.7219.9019.908.39%6,888,913
Sep 12, 202417.7418.5317.7218.3618.364.14%3,383,866
Sep 11, 202417.3317.7517.0217.6317.631.21%2,595,803
Sep 10, 202417.8418.1017.2317.4217.42-1.41%2,600,370
Sep 9, 202418.2518.3217.5317.6717.67-2.21%3,350,539
Sep 6, 202418.9519.2218.0518.0718.07-4.09%5,121,854
Sep 5, 202419.2519.5218.7418.8418.84-1.67%2,391,473
Sep 4, 202418.4919.3718.4019.1619.165.04%6,072,349
Sep 3, 202418.4118.7718.0618.2418.24-2.04%2,713,576
Aug 30, 202418.7319.0818.3318.6218.620.38%2,673,641
Aug 29, 202418.7919.0018.4518.5518.55-0.80%2,268,670
Aug 28, 202419.0519.1718.4918.7018.70-2.96%2,518,622
Aug 27, 202419.4019.4318.9219.2719.27-1.03%1,714,706
Aug 26, 202419.6619.9119.2619.4719.47-0.51%2,802,808
Aug 23, 202419.6519.9119.2619.5719.570.46%2,770,703
Aug 22, 202419.8819.8819.2719.4819.48-1.42%3,405,060
Aug 21, 202419.9320.2019.7019.7619.76-0.25%1,983,295
Aug 20, 202420.0420.0819.7919.8119.81-1.10%1,682,493
Aug 19, 202419.2620.0519.2020.0320.034.11%3,853,758
Aug 16, 202419.0919.4619.0819.2419.24-0.10%2,302,273
Aug 15, 202418.9219.4318.8719.2619.264.00%3,521,698
Aug 14, 202419.0119.1618.1118.5218.52-1.54%2,869,056
Aug 13, 202418.6618.9718.4118.8118.810.59%2,684,430
Aug 12, 202418.4419.1318.4318.7018.702.52%4,144,700
Aug 9, 202418.8319.1317.6218.2418.24-2.56%7,791,049
Aug 8, 202417.7718.8117.1818.7218.728.46%4,702,976
Aug 7, 202417.6617.8917.0717.2617.26-1.20%4,956,109
Aug 6, 202416.8817.8416.8217.4717.472.95%3,567,681
Aug 5, 202416.5217.4516.2816.9716.97-5.04%4,690,517
Aug 2, 202418.2318.4517.4417.8717.87-5.55%3,941,039
Aug 1, 202420.1120.1118.7518.9218.92-5.26%3,418,672