PENN Entertainment, Inc. (PENN)

NASDAQ: PENN · Real-Time Price · USD

18.79

-0.06 (-0.32%)

At close: Aug 14, 2026, 4:00 PM EDT

18.51

-0.28 (-1.49%)

After-hours: Aug 14, 2026, 7:34 PM EDT

PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.83	19.05	18.69	18.79	18.79	-0.32%	1,826,156
Aug 13, 2026	19.15	19.20	18.67	18.85	18.85	-1.67%	2,776,288
Aug 12, 2026	19.04	19.40	18.73	19.17	19.17	0.21%	3,186,699
Aug 11, 2026	19.01	19.33	18.89	19.13	19.13	1.49%	3,170,704
Aug 10, 2026	20.02	20.02	18.82	18.85	18.85	-6.59%	3,188,667
Aug 7, 2026	20.18	20.59	19.82	20.18	20.18	0.25%	2,492,822
Aug 6, 2026	20.01	20.58	19.16	20.13	20.13	2.60%	3,679,999
Aug 5, 2026	20.04	20.16	19.47	19.62	19.62	-2.10%	2,773,433
Aug 4, 2026	20.01	20.45	19.81	20.04	20.04	0.30%	2,101,908
Aug 3, 2026	20.54	20.69	19.92	19.98	19.98	-2.68%	3,116,677
Jul 31, 2026	20.60	20.77	20.22	20.53	20.53	0.07%	2,677,705
Jul 30, 2026	21.07	21.13	20.49	20.52	20.52	-3.23%	2,959,917
Jul 29, 2026	20.96	21.44	20.96	21.20	21.20	0.57%	2,187,490
Jul 28, 2026	21.24	21.36	20.92	21.08	21.08	-0.47%	1,890,259
Jul 27, 2026	20.63	21.27	20.63	21.18	21.18	3.42%	2,121,402
Jul 24, 2026	20.50	20.98	20.22	20.48	20.48	1.04%	2,557,339
Jul 23, 2026	21.31	21.31	20.24	20.27	20.27	-3.15%	3,667,477
Jul 22, 2026	21.23	21.35	20.83	20.93	20.93	-1.41%	1,961,493
Jul 21, 2026	21.36	21.65	21.16	21.23	21.23	-	2,672,066
Jul 20, 2026	20.88	21.60	20.55	21.23	21.23	3.21%	2,480,127
Jul 17, 2026	21.22	21.24	20.52	20.57	20.57	-3.29%	2,290,925
Jul 16, 2026	21.21	21.72	20.88	21.27	21.27	0.71%	3,131,689
Jul 15, 2026	20.51	21.15	20.38	21.12	21.12	4.66%	3,018,296
Jul 14, 2026	20.38	20.54	19.80	20.18	20.18	-1.46%	2,763,503
Jul 13, 2026	20.36	20.81	20.30	20.48	20.48	0.59%	2,614,594
Jul 10, 2026	20.70	21.13	20.28	20.36	20.36	-1.59%	1,899,558
Jul 9, 2026	20.53	21.07	20.33	20.69	20.69	2.83%	2,634,609
Jul 8, 2026	20.79	20.97	20.05	20.12	20.12	-3.18%	4,996,058
Jul 7, 2026	21.00	21.37	20.51	20.78	20.78	-1.75%	3,195,086
Jul 6, 2026	21.87	22.01	20.90	21.15	21.15	-3.93%	3,495,700
Jul 2, 2026	21.49	22.09	21.45	22.02	22.02	2.44%	2,352,443
Jul 1, 2026	21.53	21.84	21.44	21.49	21.49	0.61%	2,559,483
Jun 30, 2026	21.84	21.89	21.11	21.36	21.36	-3.17%	3,227,066
Jun 29, 2026	21.88	22.35	21.72	22.06	22.06	0.82%	3,209,754
Jun 26, 2026	21.57	22.12	21.27	21.88	21.88	3.77%	19,777,306
Jun 25, 2026	20.79	21.80	20.74	21.09	21.09	3.46%	3,942,980
Jun 24, 2026	20.50	20.86	19.94	20.38	20.38	-0.59%	3,662,753
Jun 23, 2026	20.70	21.06	20.44	20.50	20.50	-1.58%	2,823,094
Jun 22, 2026	21.16	21.87	20.73	20.83	20.83	-2.21%	2,674,645
Jun 18, 2026	21.43	21.56	20.92	21.30	21.30	0.33%	4,689,850
Jun 17, 2026	22.07	22.09	21.10	21.23	21.23	-2.90%	3,066,226
Jun 16, 2026	21.83	22.36	21.64	21.87	21.87	0.11%	2,469,633
Jun 15, 2026	21.84	22.17	21.62	21.84	21.84	0.74%	3,028,712
Jun 12, 2026	21.12	21.94	21.12	21.68	21.68	2.22%	2,666,469
Jun 11, 2026	21.41	21.92	20.85	21.21	21.21	-1.12%	3,344,223
Jun 10, 2026	20.44	21.60	20.30	21.45	21.45	5.56%	6,139,917
Jun 9, 2026	19.18	20.36	19.18	20.32	20.32	6.00%	3,878,759
Jun 8, 2026	19.13	19.30	18.79	19.17	19.17	-0.31%	2,527,434
Jun 5, 2026	19.83	20.00	19.20	19.23	19.23	-2.04%	2,982,245
Jun 4, 2026	19.68	19.80	19.46	19.63	19.63	-0.10%	2,060,864