PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.14	17.45	17.02	17.07	17.07	-0.76%	2,190,949
Sep 3, 2026	17.05	17.31	16.85	17.20	17.20	1.84%	2,051,987
Sep 2, 2026	16.53	17.18	16.46	16.89	16.89	2.99%	2,314,315
Sep 1, 2026	16.77	16.77	16.24	16.40	16.40	-1.86%	3,535,335
Aug 31, 2026	17.31	17.45	16.62	16.71	16.71	-3.74%	2,439,137
Aug 28, 2026	17.41	17.86	17.22	17.36	17.36	0.17%	2,246,506
Aug 27, 2026	17.80	17.83	17.29	17.33	17.33	-2.91%	1,957,665
Aug 26, 2026	17.74	17.97	17.21	17.85	17.85	0.56%	3,396,621
Aug 25, 2026	18.40	18.51	17.74	17.75	17.75	-2.79%	1,882,578
Aug 24, 2026	18.66	18.77	18.20	18.26	18.26	-2.06%	1,989,470
Aug 21, 2026	18.54	18.88	18.41	18.65	18.65	1.11%	1,902,829
Aug 20, 2026	18.45	18.63	18.21	18.44	18.44	-0.65%	2,058,750
Aug 19, 2026	18.46	18.77	18.23	18.56	18.56	1.48%	1,978,232
Aug 18, 2026	18.67	18.72	18.26	18.29	18.29	-1.93%	2,185,053
Aug 17, 2026	18.79	19.22	18.43	18.65	18.65	-0.75%	2,753,223
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