Canada markets closed

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.18-0.85 (-2.43%)
At close: 04:00PM EST
34.19 +0.01 (+0.03%)
After hours: 07:55PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202234.7835.2533.9934.1834.182,033,133
Dec 02, 202234.7335.2734.7335.0335.031,782,700
Dec 01, 202235.4135.8034.7335.7035.701,709,100
Nov 30, 202234.2435.1933.5735.1935.191,924,900
Nov 29, 202233.8434.3533.5634.0734.071,690,100
Nov 28, 202233.7434.5333.5133.6733.672,266,800
Nov 25, 202235.3935.4134.7034.9834.981,217,400
Nov 23, 202235.9436.2335.2835.6735.671,353,800
Nov 22, 202235.5336.2935.2036.1336.132,036,500
Nov 21, 202235.6535.9134.6335.4735.473,141,100
Nov 18, 202237.4637.6736.0436.1836.182,086,400
Nov 17, 202236.0936.7235.4336.4036.401,595,900
Nov 16, 202237.1937.9236.3937.1437.142,268,200
Nov 15, 202238.4439.3537.2037.8037.803,776,700
Nov 14, 202235.3038.6435.2137.6337.637,065,300
Nov 11, 202235.1236.6634.7235.9835.982,995,400
Nov 10, 202234.0034.8334.0034.6234.623,424,100
Nov 09, 202232.5932.9432.2132.2532.251,922,700
Nov 08, 202233.8233.9632.6733.3933.391,939,800
Nov 07, 202232.9333.8732.4833.6033.603,171,300
Nov 04, 202231.9232.7630.9232.6932.693,370,300
Nov 03, 202233.0233.1230.5931.1531.154,600,900
Nov 02, 202233.6234.6832.6732.8332.833,739,500
Nov 01, 202234.0934.2933.1833.6233.622,059,400
Oct 31, 202232.8533.4232.3033.1033.101,951,500
Oct 28, 202231.5032.7831.0832.7232.722,427,300
Oct 27, 202231.9532.6031.2531.4431.441,637,200
Oct 26, 202231.2332.8431.1731.3331.332,397,300
Oct 25, 202230.7831.5830.6631.4031.402,983,700
Oct 24, 202230.2231.0129.6530.7630.763,108,000
Oct 21, 202229.0330.5528.5630.4330.432,905,000
Oct 20, 202228.2529.5128.1829.1029.103,177,200
Oct 19, 202229.3929.5427.4928.1228.125,645,200
Oct 18, 202229.7030.6729.6629.9029.904,203,600
Oct 17, 202228.9229.5928.8429.0829.082,922,000
Oct 14, 202229.9830.2827.9928.0728.073,265,900
Oct 13, 202228.1829.9827.3629.6029.603,283,700
Oct 12, 202229.2229.5628.3429.3129.313,070,600
Oct 11, 202229.4529.6627.9829.2729.273,736,400
Oct 10, 202230.7630.8129.1129.4529.454,260,400
Oct 07, 202231.3631.3629.8530.6830.684,744,500
Oct 06, 202231.8732.5631.3631.9031.904,391,300
Oct 05, 202229.7931.6529.5931.4031.404,567,900
Oct 04, 202228.9330.7428.8730.5530.554,221,700
Oct 03, 202227.8228.4426.8828.1028.103,197,900
Sept 30, 202227.1028.1326.6027.5127.513,319,700
Sept 29, 202227.2727.8426.6627.3027.302,999,500
Sept 28, 202226.6728.1626.6727.9627.963,677,200
Sept 27, 202226.5428.0226.4326.5326.534,335,100
Sept 26, 202227.0028.0525.9526.1326.134,864,000
Sept 23, 202226.3626.6425.4926.6226.625,613,000
Sept 22, 202229.1229.1426.5326.7526.756,747,500
Sept 21, 202230.5230.7929.1229.1429.143,214,700
Sept 20, 202231.3331.9330.3830.5930.593,450,900
Sept 19, 202230.0131.6730.0131.4131.417,171,400
Sept 16, 202230.4131.0729.9530.5630.5632,296,700
Sept 15, 202230.8332.1430.4530.7830.784,814,600
Sept 14, 202230.7630.8029.2830.7730.774,841,900
Sept 13, 202231.5531.9630.6330.7330.733,454,700
Sept 12, 202232.9933.4632.0733.0133.012,917,000
Sept 09, 202232.6433.0732.2032.4732.473,117,700
Sept 08, 202231.3432.2230.8732.2132.212,353,100
Sept 07, 202230.6832.0830.6831.8331.833,070,300
Sept 06, 202231.6632.0030.4630.8630.863,748,700
Sept 02, 202231.1231.5630.1831.3031.302,777,300
Sept 01, 202230.4430.8229.6830.5530.553,784,400
Aug 31, 202232.1232.5631.2031.2331.232,142,100
Aug 30, 202232.5032.9731.4631.8531.852,177,500
Aug 29, 202231.7532.5631.4432.1332.131,665,000
Aug 26, 202234.4234.5532.1832.1832.182,961,500
Aug 25, 202234.0634.7533.6534.2034.201,551,800
Aug 24, 202233.0734.6733.0333.6533.651,709,500
Aug 23, 202232.8633.8032.8633.1133.111,403,800
Aug 22, 202233.4933.6532.7732.8632.862,376,800
Aug 19, 202235.0135.2033.9234.3434.342,892,700
Aug 18, 202235.9835.9935.1435.7235.721,769,500
Aug 17, 202236.2136.6235.8836.0336.032,499,300
Aug 16, 202237.0337.5436.2337.2137.213,417,300
Aug 15, 202237.2338.1037.2337.4537.451,779,300
Aug 12, 202236.2837.8635.9237.7037.702,848,700
Aug 11, 202236.4836.6435.2135.6035.602,416,300
Aug 10, 202235.2535.9534.6935.7435.742,603,300
Aug 09, 202235.5235.6933.6434.1134.113,023,100
Aug 08, 202234.7638.1434.5736.0536.055,458,200
Aug 05, 202234.2034.7933.3234.1534.154,013,300
Aug 04, 202236.0038.8534.7735.1435.145,647,700
Aug 03, 202236.9137.1535.9536.5936.594,139,100
Aug 02, 202234.0936.5533.9536.1736.173,496,500
Aug 01, 202233.9434.9233.5034.5334.532,846,700
Jul 29, 202234.1734.5933.1834.5534.552,035,300
Jul 28, 202234.3334.9133.4634.2334.232,028,300
Jul 27, 202233.5134.4933.2034.3734.372,017,700
Jul 26, 202233.4233.4232.6232.8132.812,042,700
Jul 25, 202233.7533.9432.9033.8033.802,120,600
Jul 22, 202234.5934.7533.1433.7933.792,394,400
Jul 21, 202234.1434.6833.6634.6534.652,079,900
Jul 20, 202232.8434.6432.8434.3334.332,427,700
Jul 19, 202232.5133.3132.3933.0733.072,603,200
Jul 18, 202231.9532.6831.7031.8331.833,446,900
Jul 15, 202229.6531.5429.4331.4031.403,686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...