PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.12	21.94	21.12	21.68	21.68	2.22%	2,658,498
Jun 11, 2026	21.41	21.92	20.85	21.21	21.21	-1.12%	3,337,167
Jun 10, 2026	20.44	21.60	20.30	21.45	21.45	5.56%	6,115,355
Jun 9, 2026	19.18	20.36	19.18	20.32	20.32	6.00%	3,803,286
Jun 8, 2026	19.13	19.30	18.79	19.17	19.17	-0.31%	2,527,221
Jun 5, 2026	19.83	20.00	19.20	19.23	19.23	-2.04%	2,981,839
Jun 4, 2026	19.68	19.80	19.46	19.63	19.63	-0.10%	2,060,796
Jun 3, 2026	20.01	20.10	19.62	19.65	19.65	-2.29%	3,235,837
Jun 2, 2026	20.14	20.42	19.80	20.11	20.11	-0.64%	4,236,397
Jun 1, 2026	19.02	20.58	19.02	20.24	20.24	7.49%	5,617,334
May 29, 2026	19.48	19.55	18.79	18.83	18.83	-3.14%	4,056,858
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
May 12, 2026	15.94	16.37	15.66	15.71	15.71	-1.44%	2,795,784
May 11, 2026	16.59	16.59	15.87	15.94	15.94	-4.78%	2,783,085
May 8, 2026	16.88	17.00	16.52	16.74	16.74	-0.18%	2,200,232
May 7, 2026	16.71	17.01	16.56	16.77	16.77	0.12%	2,638,133
May 6, 2026	17.29	17.37	16.69	16.75	16.75	-2.05%	3,331,167
May 5, 2026	16.78	17.12	16.48	17.10	17.10	1.85%	2,687,849
May 4, 2026	17.14	17.32	16.66	16.79	16.79	-2.78%	3,141,377
May 1, 2026	17.57	18.00	17.14	17.27	17.27	-1.09%	4,547,302
Apr 30, 2026	17.85	18.03	17.42	17.46	17.46	-2.02%	6,102,339
Apr 29, 2026	18.00	18.18	17.60	17.82	17.82	-1.00%	3,938,441
Apr 28, 2026	17.75	18.25	17.63	18.00	18.00	0.95%	3,948,658
Apr 27, 2026	17.23	18.07	17.21	17.83	17.83	3.42%	5,335,775
Apr 24, 2026	17.23	17.41	16.34	17.24	17.24	-0.12%	7,882,195
Apr 23, 2026	15.50	17.28	15.16	17.26	17.26	16.86%	11,322,197
Apr 22, 2026	15.66	15.84	14.64	14.77	14.77	-4.52%	7,469,446
Apr 21, 2026	15.87	15.92	15.03	15.47	15.47	-2.34%	4,958,728
Apr 20, 2026	15.61	15.96	15.32	15.84	15.84	-0.06%	3,741,228
Apr 17, 2026	16.19	16.43	15.73	15.85	15.85	-1.80%	3,539,734
Apr 16, 2026	16.26	16.49	15.95	16.14	16.14	0.81%	3,345,903
Apr 15, 2026	15.77	16.29	15.72	16.01	16.01	2.56%	2,918,276
Apr 14, 2026	15.40	15.81	15.40	15.61	15.61	2.09%	3,299,383
Apr 13, 2026	15.14	15.46	14.96	15.29	15.29	0.26%	2,896,267
Apr 10, 2026	15.73	15.82	15.15	15.25	15.25	-2.62%	2,325,819
Apr 9, 2026	15.22	15.71	15.06	15.66	15.66	2.15%	2,538,368
Apr 8, 2026	15.55	15.72	15.20	15.33	15.33	1.86%	4,466,317
Apr 7, 2026	14.62	15.31	14.61	15.05	15.05	2.66%	3,342,233
Apr 6, 2026	14.67	14.76	14.28	14.66	14.66	-0.74%	2,949,314
Apr 2, 2026	14.73	14.79	14.16	14.77	14.77	-1.53%	2,741,176