PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	15.20	15.26	14.87	14.94	14.94	-1.81%	2,154,334
Oct 15, 2026	14.52	15.24	14.51	15.21	15.21	4.75%	2,724,480
Oct 14, 2026	15.12	15.16	14.47	14.52	14.52	-5.53%	3,630,378
Oct 13, 2026	15.57	15.65	15.22	15.37	15.37	-0.19%	2,752,807
Oct 12, 2026	15.38	15.56	15.28	15.40	15.40	-0.52%	2,007,954
Oct 9, 2026	15.92	15.97	15.40	15.48	15.48	-1.78%	2,628,255
Oct 8, 2026	15.47	15.81	15.30	15.76	15.76	0.25%	3,354,557
Oct 7, 2026	15.82	15.90	15.48	15.72	15.72	-1.19%	2,766,438
Oct 6, 2026	15.86	16.04	15.58	15.91	15.91	5.36%	3,309,147
Oct 5, 2026	14.80	15.32	14.69	15.10	15.10	2.23%	2,873,346
Oct 2, 2026	14.75	15.04	14.35	14.77	14.77	1.72%	4,097,640
Oct 1, 2026	14.68	14.84	14.13	14.52	14.52	-0.89%	4,586,062
Sep 30, 2026	14.72	15.10	14.54	14.65	14.65	0.27%	3,242,352
Sep 29, 2026	15.33	15.33	14.39	14.61	14.61	-4.13%	5,246,162
Sep 28, 2026	15.65	15.65	15.20	15.24	15.24	-2.62%	2,203,146
Sep 25, 2026	15.42	15.90	15.41	15.65	15.65	1.03%	3,032,913
Sep 24, 2026	15.42	15.56	14.80	15.49	15.49	-0.45%	4,430,014
Sep 23, 2026	15.76	15.89	15.54	15.56	15.56	-2.14%	2,332,307
Sep 22, 2026	16.40	16.93	15.83	15.90	15.90	-1.43%	3,303,395
Sep 21, 2026	16.41	16.59	16.04	16.13	16.13	-1.95%	3,259,292
Sep 18, 2026	17.22	17.39	16.41	16.45	16.45	-5.78%	5,341,974
Sep 17, 2026	17.85	17.85	17.39	17.46	17.46	-1.30%	2,158,698
Sep 16, 2026	17.71	17.84	17.42	17.69	17.69	-0.28%	2,609,827
Sep 15, 2026	17.96	18.04	17.61	17.74	17.74	-1.44%	2,713,459
Sep 14, 2026	17.82	18.05	17.52	18.00	18.00	1.01%	2,938,739
Sep 11, 2026	17.39	17.88	17.11	17.82	17.82	4.15%	3,773,499
Sep 10, 2026	16.99	17.22	16.81	17.11	17.11	-0.35%	2,626,919
Sep 9, 2026	16.93	17.72	16.84	17.17	17.17	1.30%	4,457,927
Sep 8, 2026	16.94	17.12	16.75	16.95	16.95	-0.70%	2,328,116
Sep 4, 2026	17.14	17.45	17.02	17.07	17.07	-0.76%	2,210,878
Sep 3, 2026	17.05	17.31	16.85	17.20	17.20	1.84%	2,114,691
Sep 2, 2026	16.53	17.18	16.46	16.89	16.89	2.99%	2,342,535
Sep 1, 2026	16.77	16.77	16.24	16.40	16.40	-1.86%	3,535,347
Aug 31, 2026	17.31	17.45	16.62	16.71	16.71	-3.74%	2,446,311
Aug 28, 2026	17.41	17.86	17.22	17.36	17.36	0.17%	2,246,763
Aug 27, 2026	17.80	17.83	17.29	17.33	17.33	-2.91%	1,958,865
Aug 26, 2026	17.74	17.97	17.21	17.85	17.85	0.56%	3,416,773
Aug 25, 2026	18.40	18.51	17.74	17.75	17.75	-2.79%	1,885,554
Aug 24, 2026	18.66	18.77	18.20	18.26	18.26	-2.06%	2,005,702
Aug 21, 2026	18.54	18.88	18.41	18.65	18.65	1.11%	1,903,067
Aug 20, 2026	18.45	18.63	18.21	18.44	18.44	-0.65%	2,058,758
Aug 19, 2026	18.46	18.77	18.23	18.56	18.56	1.48%	1,978,743
Aug 18, 2026	18.67	18.72	18.26	18.29	18.29	-1.93%	2,189,744
Aug 17, 2026	18.79	19.22	18.43	18.65	18.65	-0.75%	2,756,630
Aug 14, 2026	18.83	19.05	18.69	18.79	18.79	-0.32%	1,826,348
Aug 13, 2026	19.15	19.20	18.67	18.85	18.85	-1.67%	2,778,541
Aug 12, 2026	19.04	19.40	18.73	19.17	19.17	0.21%	3,186,973
Aug 11, 2026	19.01	19.33	18.89	19.13	19.13	1.49%	3,171,933
Aug 10, 2026	20.02	20.02	18.82	18.85	18.85	-6.59%	3,194,067
Aug 7, 2026	20.18	20.59	19.82	20.18	20.18	0.25%	2,492,874