Canada markets closed

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.54+0.40 (+2.48%)
At close: 04:00PM EDT
16.31 -0.23 (-1.39%)
After hours: 07:39PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202416.0716.8616.0416.5416.545,656,600
Apr 18, 202416.1916.5515.9916.1416.143,422,000
Apr 17, 202416.6016.8416.1616.2616.265,791,600
Apr 16, 202416.0016.7015.8816.5416.546,412,000
Apr 15, 202416.8016.8916.1116.2816.283,673,300
Apr 12, 202416.6817.0616.3416.7016.708,478,200
Apr 11, 202416.8717.0016.5616.9116.9110,153,400
Apr 10, 202417.6817.6816.8316.9316.935,703,000
Apr 09, 202417.6118.2117.5518.0518.053,400,300
Apr 08, 202417.4617.7017.2817.4917.492,749,900
Apr 05, 202417.3917.5517.2117.3617.363,383,700
Apr 04, 202418.1418.2517.3017.4717.473,491,600
Apr 03, 202417.4917.9117.2317.8917.894,435,500
Apr 02, 202417.7817.7817.4717.6017.603,603,400
Apr 01, 202418.3418.7318.1318.2718.273,619,000
Mar 28, 202418.3418.8118.1818.2118.213,783,100
Mar 27, 202418.0018.3017.6018.3018.304,154,100
Mar 26, 202417.6818.4717.4717.7917.799,610,600
Mar 25, 202417.2217.4016.8517.0317.0311,172,600
Mar 22, 202417.4917.5317.1317.2817.283,256,300
Mar 21, 202418.0018.3017.4417.5317.534,323,100
Mar 20, 202417.4017.9217.4017.8317.834,589,500
Mar 19, 202417.3617.7217.2617.5017.504,488,300
Mar 18, 202417.6417.9317.3217.6517.656,755,900
Mar 15, 202417.9718.1317.5717.6417.645,857,000
Mar 14, 202418.9419.0518.0618.1618.163,743,600
Mar 13, 202419.0819.6018.8919.0319.033,094,900
Mar 12, 202418.8419.4018.7519.1119.114,873,500
Mar 11, 202418.2618.8818.2018.7418.745,114,900
Mar 08, 202418.6219.0418.3018.3118.315,398,400
Mar 07, 202417.9118.5717.8218.5018.505,997,900
Mar 06, 202417.7217.7317.2317.7117.713,416,500
Mar 05, 202417.8417.9817.3117.5317.533,882,300
Mar 04, 202418.3418.4917.8518.0418.043,525,000
Mar 01, 202418.2118.9017.6118.5018.507,151,900
Feb 29, 202418.3018.6118.0218.3018.305,208,500
Feb 28, 202417.3818.2617.2118.0018.004,934,000
Feb 27, 202416.8917.7216.7517.6317.636,788,100
Feb 26, 202416.9917.3016.5416.6016.605,774,600
Feb 23, 202416.5217.3616.4617.0617.069,566,500
Feb 22, 202417.5117.6116.5916.6116.618,347,000
Feb 21, 202417.0217.6116.8717.4217.427,196,900
Feb 20, 202418.3018.4317.1317.2717.2710,348,200
Feb 16, 202419.1919.2618.6018.6118.618,334,000
Feb 15, 202420.3020.4618.8919.3919.3920,971,400
Feb 14, 202422.9422.9622.3022.5022.506,724,900
Feb 13, 202422.3823.0022.1222.7222.724,445,900
Feb 12, 202422.8223.8122.5323.3923.396,476,300
Feb 09, 202422.8923.5022.5023.2823.284,455,900
Feb 08, 202422.5222.7822.1122.4522.453,645,800
Feb 07, 202422.2022.2121.7522.1222.122,954,500
Feb 06, 202421.2322.3321.1322.0722.074,355,800
Feb 05, 202421.2621.5620.9621.3321.334,556,000
Feb 02, 202421.1021.8620.8821.6321.635,114,200
Feb 01, 202422.6222.7520.8621.3921.399,308,000
Jan 31, 202422.8923.2922.4222.5522.553,074,300
Jan 30, 202423.1123.2522.4122.8422.843,681,600
Jan 29, 202423.4623.4922.9723.4223.424,236,000
Jan 26, 202423.9824.0723.2423.5323.533,054,700
Jan 25, 202423.8824.1423.2823.8123.815,279,600
Jan 24, 202424.3724.5723.3923.4723.474,655,500
Jan 23, 202423.7224.0323.4123.9523.955,356,400
Jan 22, 202423.5823.8023.0723.3423.343,342,300
Jan 19, 202423.8824.0223.1523.2823.285,869,100
Jan 18, 202423.3023.7623.0123.7223.725,244,300
Jan 17, 202422.8523.2022.6122.9222.924,987,400
Jan 16, 202422.2323.3822.2123.2823.288,949,700
Jan 12, 202423.2323.6622.4222.4622.466,515,500
Jan 11, 202423.8523.8823.2123.2623.2610,127,500
Jan 10, 202424.5324.6323.9124.0024.003,817,700
Jan 09, 202424.8624.9824.3524.5424.545,727,800
Jan 08, 202424.4325.5324.2625.3825.388,668,000
Jan 05, 202424.3125.2424.2424.5524.553,813,300
Jan 04, 202424.6224.6724.1824.5324.534,006,000
Jan 03, 202425.2625.3024.2224.6124.614,749,100
Jan 02, 202425.6826.5325.6025.9525.953,184,200
Dec 29, 202326.5626.7325.9226.0226.023,373,900
Dec 28, 202325.6527.2125.6426.6026.606,937,400
Dec 27, 202325.4325.5024.7525.0125.013,099,600
Dec 26, 202325.1025.5424.9825.3925.392,526,800
Dec 22, 202325.0425.1724.7725.0925.092,322,400
Dec 21, 202325.2525.4724.6925.0525.052,811,500
Dec 20, 202325.8726.0224.7924.9424.946,304,800
Dec 19, 202325.3526.2325.1526.0626.063,124,500
Dec 18, 202325.7525.7924.8925.0325.033,648,700
Dec 15, 202326.3126.7025.7225.7525.756,678,700
Dec 14, 202325.9626.8425.2626.1726.1711,108,400
Dec 13, 202324.8525.4724.0925.3725.376,854,900
Dec 12, 202325.4825.6224.7424.8624.863,468,100
Dec 11, 202323.9126.0923.8925.5325.539,467,700
Dec 08, 202323.1624.0623.1623.8623.864,105,500
Dec 07, 202323.7023.9223.1123.2923.293,744,800
Dec 06, 202324.1724.4723.7223.7323.733,759,300
Dec 05, 202324.7524.7923.8323.9123.914,636,900
Dec 04, 202325.4526.1024.7024.9024.905,607,400
Dec 01, 202324.5125.7024.5125.5825.584,024,300
Nov 30, 202325.3625.3724.2824.5624.565,526,600
Nov 29, 202326.2426.3725.1625.2725.274,595,000
Nov 28, 202326.2426.3425.7325.9925.994,771,700
Nov 27, 202326.1126.4225.8026.3326.334,185,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...