PENN Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.73	17.10	16.63	16.88	16.88	1.08%	3,204,019
May 21, 2026	15.99	16.92	15.89	16.70	16.70	3.28%	2,999,060
May 20, 2026	16.20	16.27	15.89	16.17	16.17	0.31%	2,278,067
May 19, 2026	16.51	16.65	16.05	16.12	16.12	-2.18%	2,331,196
May 18, 2026	16.47	16.88	16.34	16.48	16.48	1.73%	2,845,925
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
Apr 1, 2026	15.15	15.25	14.90	15.00	15.00	-0.20%	3,512,865
Mar 31, 2026	14.27	15.27	14.04	15.03	15.03	7.43%	7,440,211
Mar 30, 2026	13.74	14.10	13.65	13.99	13.99	1.60%	2,303,007
Mar 27, 2026	14.43	14.55	13.65	13.77	13.77	-5.49%	3,504,062
Mar 26, 2026	14.51	14.97	14.42	14.57	14.57	-0.61%	2,457,835
Mar 25, 2026	14.57	14.71	14.22	14.66	14.66	1.31%	2,105,312
Mar 24, 2026	14.37	14.59	14.29	14.47	14.47	0.21%	3,653,420
Mar 23, 2026	14.18	14.79	14.03	14.44	14.44	5.63%	4,191,592
Mar 20, 2026	14.28	14.54	13.59	13.67	13.67	-3.46%	5,488,237
Mar 19, 2026	13.63	14.30	13.60	14.16	14.16	2.31%	4,126,800
Mar 18, 2026	13.87	14.14	13.81	13.84	13.84	-0.93%	2,804,499
Mar 17, 2026	14.12	14.53	13.92	13.97	13.97	-0.07%	2,992,359
Mar 16, 2026	14.46	14.48	13.92	13.98	13.98	-2.31%	3,678,156
Mar 13, 2026	14.75	15.00	14.30	14.31	14.31	-1.51%	3,346,103