Skip to main content
logo
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
17.34
-0.10 (-0.57%)
At close: Nov 5, 2026, 4:00 PM EST
17.25
-0.09 (-0.52%)
After-hours: Nov 5, 2026, 7:30 PM EST

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202617.0317.9316.7817.3417.34-0.57%4,330,936
Nov 4, 202617.3017.8517.2317.4417.442.17%4,248,344
Nov 3, 202617.0317.3316.8117.0717.070.29%3,577,426
Nov 2, 202616.0517.4616.0017.0217.027.11%4,108,359
Oct 30, 202615.3815.9015.0215.8915.893.65%3,751,040
Oct 29, 202614.9215.3514.7615.3315.334.14%2,483,317
Oct 28, 202614.8014.9814.5314.7214.72-0.74%2,009,468
Oct 27, 202614.9014.9814.6314.8314.83-0.47%2,663,190
Oct 26, 202614.4815.1314.4614.9014.902.76%2,720,983
Oct 23, 202615.2515.3014.3414.5014.50-6.21%4,065,906
Oct 22, 202614.8015.5214.7215.4615.463.83%2,754,877
Oct 21, 202614.9815.0714.6814.8914.89-0.47%1,985,132
Oct 20, 202614.7115.0214.6614.9614.961.70%2,552,584
Oct 19, 202614.7915.0914.5814.7114.71-1.54%2,669,013
Oct 16, 202615.2515.3614.8714.9414.94-1.78%2,315,011
Oct 15, 202614.5215.2414.5115.2115.214.75%2,724,538
Oct 14, 202615.1215.1614.4714.5214.52-5.53%3,906,328
Oct 13, 202615.5715.6515.2215.3715.37-0.19%2,898,345
Oct 12, 202615.3815.5615.2815.4015.40-0.52%2,301,597
Oct 9, 202615.9215.9715.4015.4815.48-1.78%2,770,958
Oct 8, 202615.4715.8115.3015.7615.760.25%3,448,906
Oct 7, 202615.8215.9015.4815.7215.72-1.19%2,766,980
Oct 6, 202615.8616.0415.5815.9115.915.36%3,552,159
Oct 5, 202614.8015.3214.6915.1015.102.23%2,924,649
Oct 2, 202614.7515.0414.3514.7714.771.72%4,201,807
Oct 1, 202614.6814.8414.1314.5214.52-0.89%5,049,712
Sep 30, 202614.7215.1014.5414.6514.650.27%3,242,352
Sep 29, 202615.3315.3314.3914.6114.61-4.13%5,246,162
Sep 28, 202615.6515.6515.2015.2415.24-2.62%2,203,146
Sep 25, 202615.4215.9015.4115.6515.651.03%3,032,913
Sep 24, 202615.4215.5614.8015.4915.49-0.45%4,430,014
Sep 23, 202615.7615.8915.5415.5615.56-2.14%2,332,307
Sep 22, 202616.4016.9315.8315.9015.90-1.43%3,303,395
Sep 21, 202616.4116.5916.0416.1316.13-1.95%3,259,292
Sep 18, 202617.2217.3916.4116.4516.45-5.78%5,341,974
Sep 17, 202617.8517.8517.3917.4617.46-1.30%2,158,698
Sep 16, 202617.7117.8417.4217.6917.69-0.28%2,609,827
Sep 15, 202617.9618.0417.6117.7417.74-1.44%2,713,459
Sep 14, 202617.8218.0517.5218.0018.001.01%2,938,739
Sep 11, 202617.3917.8817.1117.8217.824.15%3,773,499
Sep 10, 202616.9917.2216.8117.1117.11-0.35%2,626,919
Sep 9, 202616.9317.7216.8417.1717.171.30%4,457,927
Sep 8, 202616.9417.1216.7516.9516.95-0.70%2,328,116
Sep 4, 202617.1417.4517.0217.0717.07-0.76%2,210,878
Sep 3, 202617.0517.3116.8517.2017.201.84%2,114,691
Sep 2, 202616.5317.1816.4616.8916.892.99%2,342,535
Sep 1, 202616.7716.7716.2416.4016.40-1.86%3,535,347
Aug 31, 202617.3117.4516.6216.7116.71-3.74%2,446,311
Aug 28, 202617.4117.8617.2217.3617.360.17%2,246,763
Aug 27, 202617.8017.8317.2917.3317.33-2.91%1,958,865