PENN Entertainment, Inc. (PENN)

NASDAQ: PENN · Real-Time Price · USD

15.65

+0.16 (1.03%)

At close: Sep 25, 2026, 4:00 PM EDT

15.70

+0.05 (0.32%)

After-hours: Sep 25, 2026, 7:30 PM EDT

PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.42	15.90	15.41	15.65	15.65	1.03%	3,032,862
Sep 24, 2026	15.42	15.56	14.80	15.49	15.49	-0.45%	4,385,526
Sep 23, 2026	15.76	15.89	15.54	15.56	15.56	-2.14%	2,332,304
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
Aug 6, 2026	20.01	20.58	19.16	20.13	20.13	2.60%	3,680,528
Aug 5, 2026	20.04	20.16	19.47	19.62	19.62	-2.10%	2,774,435
Aug 4, 2026	20.01	20.45	19.81	20.04	20.04	0.30%	2,101,910
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