Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
16.47
-0.02 (-0.12%)
At close: Jun 17, 2025, 4:00 PM
16.41
-0.06 (-0.36%)
After-hours: Jun 17, 2025, 6:53 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202516.3116.7316.3116.4716.47-0.12%5,012,094
Jun 16, 202516.1316.7816.1116.4916.495.64%7,716,404
Jun 13, 202516.1516.3615.5815.6115.61-5.28%3,432,468
Jun 12, 202516.5316.8116.3116.4816.48-2.02%3,679,004
Jun 11, 202516.9616.9616.5816.8216.820.06%3,759,903
Jun 10, 202516.6916.8916.4716.8116.812.00%3,547,510
Jun 9, 202515.7316.6215.6516.4816.485.71%4,972,047
Jun 6, 202515.7715.9415.4315.5915.59-0.57%4,466,481
Jun 5, 202515.4215.8715.2815.6815.681.69%3,800,389
Jun 4, 202515.3015.4615.0115.4215.420.19%3,925,696
Jun 3, 202514.7315.5914.5215.3915.394.13%4,431,135
Jun 2, 202514.7614.9114.5914.7814.78-0.34%4,478,117
May 30, 202514.9115.1314.7114.8314.83-1.85%3,569,314
May 29, 202515.2915.3214.8515.1115.11-0.40%3,453,290
May 28, 202515.3715.5515.0815.1715.17-1.37%3,510,781
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