PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
13.65
-0.95 (-6.51%)
At close: Nov 17, 2025, 4:00 PM EST
13.51
-0.14 (-1.03%)
After-hours: Nov 17, 2025, 7:52 PM EST
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 14.44 | 14.54 | 13.65 | 13.65 | 13.65 | -6.51% | 3,601,572 |
| Nov 14, 2025 | 14.62 | 14.68 | 14.35 | 14.60 | 14.60 | -1.35% | 2,881,648 |
| Nov 13, 2025 | 15.11 | 15.25 | 14.71 | 14.80 | 14.80 | -3.14% | 2,859,276 |
| Nov 12, 2025 | 15.62 | 15.72 | 15.24 | 15.28 | 15.28 | -1.32% | 2,972,596 |
| Nov 11, 2025 | 15.63 | 15.94 | 15.31 | 15.49 | 15.49 | -0.74% | 3,511,095 |
| Nov 10, 2025 | 15.03 | 15.92 | 15.00 | 15.60 | 15.60 | 7.29% | 4,818,489 |
| Nov 7, 2025 | 14.70 | 15.19 | 14.21 | 14.54 | 14.54 | -0.75% | 7,205,676 |
| Nov 6, 2025 | 17.88 | 17.88 | 14.42 | 14.65 | 14.65 | -10.40% | 13,383,670 |
| Nov 5, 2025 | 16.21 | 16.68 | 16.10 | 16.35 | 16.35 | 1.05% | 4,605,726 |
| Nov 4, 2025 | 16.36 | 16.36 | 15.98 | 16.18 | 16.18 | -2.65% | 2,309,426 |
| Nov 3, 2025 | 16.37 | 16.63 | 16.17 | 16.62 | 16.62 | 0.97% | 2,437,267 |
| Oct 31, 2025 | 16.53 | 16.69 | 16.36 | 16.46 | 16.46 | -0.78% | 2,297,287 |
| Oct 30, 2025 | 16.44 | 16.71 | 16.38 | 16.59 | 16.59 | -0.12% | 2,557,943 |
| Oct 29, 2025 | 17.03 | 17.16 | 16.53 | 16.61 | 16.61 | -4.27% | 3,459,481 |
| Oct 28, 2025 | 17.86 | 17.95 | 17.02 | 17.35 | 17.35 | -3.82% | 2,804,464 |
| Oct 27, 2025 | 17.77 | 18.17 | 17.53 | 18.04 | 18.04 | 1.81% | 2,462,414 |
| Oct 24, 2025 | 18.20 | 18.28 | 17.60 | 17.72 | 17.72 | -1.61% | 3,690,970 |
| Oct 23, 2025 | 17.71 | 18.26 | 17.64 | 18.01 | 18.01 | 2.50% | 4,018,019 |
| Oct 22, 2025 | 17.50 | 17.75 | 17.35 | 17.57 | 17.57 | 0.63% | 2,126,689 |
| Oct 21, 2025 | 17.00 | 17.47 | 16.89 | 17.46 | 17.46 | 2.59% | 2,604,865 |
| Oct 20, 2025 | 16.38 | 17.05 | 16.34 | 17.02 | 17.02 | 4.67% | 3,852,569 |
| Oct 17, 2025 | 16.69 | 16.93 | 16.24 | 16.26 | 16.26 | -3.90% | 3,546,796 |
| Oct 16, 2025 | 17.06 | 17.25 | 16.79 | 16.92 | 16.92 | -1.34% | 2,489,891 |
| Oct 15, 2025 | 17.20 | 17.48 | 17.06 | 17.15 | 17.15 | -0.12% | 2,084,930 |
| Oct 14, 2025 | 16.57 | 17.30 | 16.50 | 17.17 | 17.17 | 2.57% | 2,310,750 |
| Oct 13, 2025 | 16.46 | 16.83 | 16.35 | 16.74 | 16.74 | 3.08% | 3,921,847 |
| Oct 10, 2025 | 16.89 | 17.16 | 16.20 | 16.24 | 16.24 | -3.79% | 4,151,298 |
| Oct 9, 2025 | 16.88 | 17.35 | 16.65 | 16.88 | 16.88 | -0.12% | 3,840,150 |
| Oct 8, 2025 | 17.97 | 18.03 | 16.82 | 16.90 | 16.90 | -5.74% | 5,380,034 |
| Oct 7, 2025 | 18.45 | 18.65 | 17.91 | 17.93 | 17.93 | -3.03% | 3,401,598 |
| Oct 6, 2025 | 19.03 | 19.06 | 18.47 | 18.49 | 18.49 | -2.68% | 4,235,108 |
| Oct 3, 2025 | 19.17 | 19.43 | 18.98 | 19.00 | 19.00 | -0.73% | 2,416,361 |
| Oct 2, 2025 | 19.10 | 19.37 | 18.89 | 19.14 | 19.14 | 0.21% | 3,007,864 |
| Oct 1, 2025 | 19.23 | 19.54 | 19.09 | 19.10 | 19.10 | -0.83% | 3,132,103 |
| Sep 30, 2025 | 19.67 | 19.69 | 19.02 | 19.26 | 19.26 | -2.28% | 2,579,866 |
| Sep 29, 2025 | 20.01 | 20.01 | 19.40 | 19.71 | 19.71 | -0.45% | 3,682,345 |
| Sep 26, 2025 | 19.64 | 20.04 | 19.55 | 19.80 | 19.80 | 1.33% | 2,170,253 |
| Sep 25, 2025 | 19.52 | 19.62 | 19.33 | 19.54 | 19.54 | -0.76% | 2,617,494 |
| Sep 24, 2025 | 19.77 | 19.93 | 19.30 | 19.69 | 19.69 | -0.25% | 3,469,009 |
| Sep 23, 2025 | 19.23 | 19.82 | 19.22 | 19.74 | 19.74 | 2.97% | 4,256,438 |
| Sep 22, 2025 | 18.98 | 19.26 | 18.90 | 19.17 | 19.17 | 0.42% | 2,783,764 |
| Sep 19, 2025 | 19.38 | 19.41 | 19.00 | 19.09 | 19.09 | -0.62% | 4,629,625 |
| Sep 18, 2025 | 19.00 | 19.28 | 18.95 | 19.21 | 19.21 | 1.59% | 2,413,464 |
| Sep 17, 2025 | 18.85 | 19.36 | 18.71 | 18.91 | 18.91 | -0.05% | 2,709,998 |
| Sep 16, 2025 | 18.79 | 19.06 | 18.67 | 18.92 | 18.92 | 0.48% | 4,050,756 |
| Sep 15, 2025 | 19.85 | 19.85 | 18.81 | 18.83 | 18.83 | -3.98% | 4,432,269 |
| Sep 12, 2025 | 19.95 | 19.95 | 19.45 | 19.61 | 19.61 | -2.10% | 2,753,068 |
| Sep 11, 2025 | 20.01 | 20.25 | 19.79 | 20.03 | 20.03 | -0.35% | 2,263,596 |
| Sep 10, 2025 | 20.13 | 20.31 | 19.88 | 20.10 | 20.10 | 0.20% | 3,762,047 |
| Sep 9, 2025 | 20.07 | 20.43 | 20.02 | 20.06 | 20.06 | -0.15% | 2,780,072 |