Canada markets closed

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.71+1.52 (+8.36%)
At close: 04:00PM EDT
19.60 -0.11 (-0.56%)
After hours: 07:11PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202419.0220.0018.8719.7119.714,469,400
Jul 25, 202418.1618.9218.1518.1918.193,841,800
Jul 24, 202418.8319.0218.1318.1618.162,165,300
Jul 23, 202418.6219.0818.4419.0719.072,318,100
Jul 22, 202418.5418.9618.4218.7218.723,472,700
Jul 19, 202418.5118.6018.0318.5218.522,909,400
Jul 18, 202419.3419.7818.5518.5718.573,988,800
Jul 17, 202419.6120.3519.2619.4419.443,857,100
Jul 16, 202419.9520.1019.4219.9019.904,147,900
Jul 15, 202420.6520.6719.4319.8219.825,503,300
Jul 12, 202420.9921.3720.5520.5820.585,251,100
Jul 11, 202420.3920.8620.0920.7720.778,371,400
Jul 10, 202420.2820.5019.8620.0720.075,391,700
Jul 09, 202420.0420.0619.3320.0420.043,209,900
Jul 08, 202419.8520.5719.7520.0720.074,282,300
Jul 05, 202418.6919.6518.5719.6219.625,442,700
Jul 03, 202418.9419.4518.7218.7418.741,851,200
Jul 02, 202418.8619.2218.6518.8118.813,007,200
Jul 01, 202419.2019.6718.6118.7818.785,563,700
Jun 28, 202419.0519.9018.8919.3619.365,817,900
Jun 27, 202418.3718.9018.0718.8918.894,882,400
Jun 26, 202418.2018.9318.1918.3018.306,423,500
Jun 25, 202418.6818.9918.1818.2618.265,327,700
Jun 24, 202419.8020.0819.3019.3419.345,775,100
Jun 21, 202419.8020.0519.0219.8319.8335,388,600
Jun 20, 202418.3520.1318.2420.0420.0416,990,500
Jun 18, 202418.4018.7217.8018.2318.234,113,300
Jun 17, 202417.3718.5417.3218.5218.526,293,300
Jun 14, 202418.8218.8816.9317.4017.409,349,700
Jun 13, 202418.5519.1718.5019.0519.057,932,000
Jun 12, 202417.7018.6817.6718.5518.5512,550,400
Jun 11, 202417.1517.6216.9217.3317.334,464,900
Jun 10, 202417.1517.7016.9617.2517.256,061,500
Jun 07, 202416.8917.4216.7617.1617.164,605,400
Jun 06, 202416.1917.3716.0817.2817.286,933,600
Jun 05, 202416.4016.5015.7016.3516.355,081,500
Jun 04, 202417.2917.3016.2716.4616.465,941,400
Jun 03, 202417.6818.2017.0517.3317.339,997,600
May 31, 202415.6517.6015.1017.5017.5022,948,800
May 30, 202415.1615.2614.4614.6314.634,832,500
May 29, 202414.8815.0514.5514.9814.983,754,000
May 28, 202416.0316.1515.0715.1015.106,048,200
May 24, 202415.5116.0915.4716.0316.033,863,400
May 23, 202416.0316.0815.2815.4415.446,278,100
May 22, 202416.3916.6715.9116.0416.043,590,400
May 21, 202416.3516.6316.0916.4116.414,337,700
May 20, 202415.9216.2815.7816.2716.274,432,300
May 17, 202415.8616.0215.6815.9315.935,024,600
May 16, 202415.8615.9715.6515.9415.943,692,300
May 15, 202417.0317.0515.8015.9015.907,428,000
May 14, 202416.3116.9116.1516.9016.907,652,500
May 13, 202415.5116.3515.5115.8615.864,554,100
May 10, 202416.3516.4815.6816.0816.084,789,800
May 09, 202416.1116.6316.0716.2416.245,840,800
May 08, 202415.7316.1115.4715.6615.668,415,300
May 07, 202415.4315.9415.3415.9115.915,666,000
May 06, 202415.2315.5814.8415.4115.415,190,500
May 03, 202415.2215.6014.9415.1315.138,572,700
May 02, 202416.0316.1513.5015.0015.0023,751,200
May 01, 202416.4217.1216.2716.4416.447,632,100
Apr 30, 202416.9016.9616.5116.5416.544,526,300
Apr 29, 202416.9917.5216.9217.0317.034,447,300
Apr 26, 202417.0117.2716.5416.8616.864,831,700
Apr 25, 202417.5017.5616.9817.1917.199,766,600
Apr 24, 202417.3517.8617.1817.8417.848,759,000
Apr 23, 202417.6717.9916.9517.4317.435,184,900
Apr 22, 202416.4217.0716.2316.9316.935,788,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...