PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.50	20.98	20.22	20.48	20.48	1.04%	2,556,797
Jul 23, 2026	21.31	21.31	20.24	20.27	20.27	-3.15%	3,667,472
Jul 22, 2026	21.23	21.35	20.83	20.93	20.93	-1.41%	1,961,390
Jul 21, 2026	21.36	21.65	21.16	21.23	21.23	-	2,671,719
Jul 20, 2026	20.88	21.60	20.55	21.23	21.23	3.21%	2,479,052
Jul 17, 2026	21.22	21.24	20.52	20.57	20.57	-3.29%	2,290,604
Jul 16, 2026	21.21	21.72	20.88	21.27	21.27	0.71%	3,131,358
Jul 15, 2026	20.51	21.15	20.38	21.12	21.12	4.66%	3,017,940
Jul 14, 2026	20.38	20.54	19.80	20.18	20.18	-1.46%	2,728,998
Jul 13, 2026	20.36	20.81	20.30	20.48	20.48	0.59%	2,613,792
Jul 10, 2026	20.70	21.13	20.28	20.36	20.36	-1.59%	1,899,552
Jul 9, 2026	20.53	21.07	20.33	20.69	20.69	2.83%	2,633,145
Jul 8, 2026	20.79	20.97	20.05	20.12	20.12	-3.18%	4,992,918
Jul 7, 2026	21.00	21.37	20.51	20.78	20.78	-1.75%	3,194,952
Jul 6, 2026	21.87	22.01	20.90	21.15	21.15	-3.93%	3,462,142
Jul 2, 2026	21.49	22.09	21.45	22.02	22.02	2.44%	2,350,739
Jul 1, 2026	21.53	21.84	21.44	21.49	21.49	0.61%	2,553,742
Jun 30, 2026	21.84	21.89	21.11	21.36	21.36	-3.17%	3,223,814
Jun 29, 2026	21.88	22.35	21.72	22.06	22.06	0.82%	3,154,491
Jun 26, 2026	21.57	22.12	21.27	21.88	21.88	3.77%	19,323,382
Jun 25, 2026	20.79	21.80	20.74	21.09	21.09	3.46%	3,805,608
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
Jun 3, 2026	20.01	20.10	19.62	19.65	19.65	-2.29%	3,235,907
Jun 2, 2026	20.14	20.42	19.80	20.11	20.11	-0.64%	4,237,050
Jun 1, 2026	19.02	20.58	19.02	20.24	20.24	7.49%	5,617,567
May 29, 2026	19.48	19.55	18.79	18.83	18.83	-3.14%	4,058,305
May 28, 2026	18.85	19.76	18.71	19.44	19.44	1.83%	5,788,578
May 27, 2026	17.18	19.11	17.18	19.09	19.09	11.90%	6,650,852
May 26, 2026	16.90	17.15	16.65	17.06	17.06	1.07%	3,651,251
May 22, 2026	16.73	17.10	16.63	16.88	16.88	1.08%	3,204,096
May 21, 2026	15.99	16.92	15.89	16.70	16.70	3.28%	2,999,223
May 20, 2026	16.20	16.27	15.89	16.17	16.17	0.31%	2,278,156
May 19, 2026	16.51	16.65	16.05	16.12	16.12	-2.18%	2,331,449
May 18, 2026	16.47	16.88	16.34	16.48	16.48	1.73%	2,848,730
May 15, 2026	15.61	16.33	15.61	16.20	16.20	2.34%	2,999,428
May 14, 2026	15.98	16.33	15.71	15.83	15.83	-	2,460,162
May 13, 2026	15.64	16.15	15.50	15.83	15.83	0.76%	2,852,005