Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
22.02
+0.53 (2.44%)
At close: Jul 2, 2026, 4:00 PM EDT
22.01
0.00 (-0.02%)
Pre-market: Jul 6, 2026, 4:04 AM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202621.4922.0921.4522.0222.022.44%2,350,739
Jul 1, 202621.5321.8421.4421.4921.490.61%2,553,742
Jun 30, 202621.8421.8921.1121.3621.36-3.17%3,223,814
Jun 29, 202621.8822.3521.7222.0622.060.82%3,154,491
Jun 26, 202621.5722.1221.2721.8821.883.77%19,323,382
Jun 25, 202620.7921.8020.7421.0921.093.46%3,805,608
Jun 24, 202620.5020.8619.9420.3820.38-0.59%3,662,753
Jun 23, 202620.7021.0620.4420.5020.50-1.58%2,823,094
Jun 22, 202621.1621.8720.7320.8320.83-2.21%2,674,645
Jun 18, 202621.4321.5620.9221.3021.300.33%4,689,850
Jun 17, 202622.0722.0921.1021.2321.23-2.90%3,066,226
Jun 16, 202621.8322.3621.6421.8721.870.11%2,469,633
Jun 15, 202621.8422.1721.6221.8421.840.74%3,028,712
Jun 12, 202621.1221.9421.1221.6821.682.22%2,666,469
Jun 11, 202621.4121.9220.8521.2121.21-1.12%3,344,223
Jun 10, 202620.4421.6020.3021.4521.455.56%6,139,917
Jun 9, 202619.1820.3619.1820.3220.326.00%3,878,759
Jun 8, 202619.1319.3018.7919.1719.17-0.31%2,527,434
Jun 5, 202619.8320.0019.2019.2319.23-2.04%2,982,245
Jun 4, 202619.6819.8019.4619.6319.63-0.10%2,060,864
Jun 3, 202620.0120.1019.6219.6519.65-2.29%3,235,907
Jun 2, 202620.1420.4219.8020.1120.11-0.64%4,237,050
Jun 1, 202619.0220.5819.0220.2420.247.49%5,617,567
May 29, 202619.4819.5518.7918.8318.83-3.14%4,058,305
May 28, 202618.8519.7618.7119.4419.441.83%5,788,578
May 27, 202617.1819.1117.1819.0919.0911.90%6,650,852
May 26, 202616.9017.1516.6517.0617.061.07%3,651,251
May 22, 202616.7317.1016.6316.8816.881.08%3,204,096
May 21, 202615.9916.9215.8916.7016.703.28%2,999,223
May 20, 202616.2016.2715.8916.1716.170.31%2,278,156
May 19, 202616.5116.6516.0516.1216.12-2.18%2,331,449
May 18, 202616.4716.8816.3416.4816.481.73%2,848,730
May 15, 202615.6116.3315.6116.2016.202.34%2,999,428
May 14, 202615.9816.3315.7115.8315.83-2,460,162
May 13, 202615.6416.1515.5015.8315.830.76%2,852,005
May 12, 202615.9416.3715.6615.7115.71-1.44%2,795,784
May 11, 202616.5916.5915.8715.9415.94-4.78%2,783,085
May 8, 202616.8817.0016.5216.7416.74-0.18%2,200,232
May 7, 202616.7117.0116.5616.7716.770.12%2,638,133
May 6, 202617.2917.3716.6916.7516.75-2.05%3,331,167
May 5, 202616.7817.1216.4817.1017.101.85%2,687,849
May 4, 202617.1417.3216.6616.7916.79-2.78%3,141,377
May 1, 202617.5718.0017.1417.2717.27-1.09%4,547,302
Apr 30, 202617.8518.0317.4217.4617.46-2.02%6,102,339
Apr 29, 202618.0018.1817.6017.8217.82-1.00%3,938,441
Apr 28, 202617.7518.2517.6318.0018.000.95%3,948,658
Apr 27, 202617.2318.0717.2117.8317.833.42%5,335,775
Apr 24, 202617.2317.4116.3417.2417.24-0.12%7,882,195
Apr 23, 202615.5017.2815.1617.2617.2616.86%11,322,197
Apr 22, 202615.6615.8414.6414.7714.77-4.52%7,469,446