PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.96

+1.43

(+5.39%)

At close: 04:00PM EDT

27.85

-0.11

(-0.39%)

After hours:

07:59PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	26.67	28.16	26.67	27.96	27.96	3,674,700
Sept 27, 2022	26.54	28.02	26.43	26.53	26.53	4,335,100
Sept 26, 2022	27.00	28.05	25.95	26.13	26.13	4,864,000
Sept 23, 2022	26.36	26.64	25.49	26.62	26.62	5,612,300
Sept 22, 2022	29.12	29.14	26.53	26.75	26.75	6,747,500
Sept 21, 2022	30.52	30.79	29.12	29.14	29.14	3,214,700
Sept 20, 2022	31.33	31.93	30.38	30.59	30.59	3,450,900
Sept 19, 2022	30.01	31.67	30.01	31.41	31.41	7,171,400
Sept 16, 2022	30.41	31.07	29.95	30.56	30.56	32,296,700
Sept 15, 2022	30.83	32.14	30.45	30.78	30.78	4,814,600
Sept 14, 2022	30.76	30.80	29.28	30.77	30.77	4,841,900
Sept 13, 2022	31.55	31.96	30.63	30.73	30.73	3,454,700
Sept 12, 2022	32.99	33.46	32.07	33.01	33.01	2,917,000
Sept 09, 2022	32.64	33.07	32.20	32.47	32.47	3,117,700
Sept 08, 2022	31.34	32.22	30.87	32.21	32.21	2,353,100
Sept 07, 2022	30.68	32.08	30.68	31.83	31.83	3,070,300
Sept 06, 2022	31.66	32.00	30.46	30.86	30.86	3,748,700
Sept 02, 2022	31.12	31.56	30.18	31.30	31.30	2,775,000
Sept 01, 2022	30.44	30.82	29.68	30.55	30.55	3,784,400
Aug 31, 2022	32.12	32.56	31.20	31.23	31.23	2,142,100
Aug 30, 2022	32.50	32.97	31.46	31.85	31.85	2,177,500
Aug 29, 2022	31.75	32.56	31.44	32.13	32.13	1,665,000
Aug 26, 2022	34.42	34.55	32.18	32.18	32.18	2,961,500
Aug 25, 2022	34.06	34.75	33.65	34.20	34.20	1,551,800
Aug 24, 2022	33.07	34.67	33.03	33.65	33.65	1,709,500
Aug 23, 2022	32.86	33.80	32.86	33.11	33.11	1,403,800
Aug 22, 2022	33.49	33.65	32.77	32.86	32.86	2,376,800
Aug 19, 2022	35.01	35.20	33.92	34.34	34.34	2,892,700
Aug 18, 2022	35.98	35.99	35.14	35.72	35.72	1,769,500
Aug 17, 2022	36.21	36.62	35.88	36.03	36.03	2,499,300
Aug 16, 2022	37.03	37.54	36.23	37.21	37.21	3,417,300
Aug 15, 2022	37.23	38.10	37.23	37.45	37.45	1,779,300
Aug 12, 2022	36.28	37.86	35.92	37.70	37.70	2,848,700
Aug 11, 2022	36.48	36.64	35.21	35.60	35.60	2,416,300
Aug 10, 2022	35.25	35.95	34.69	35.74	35.74	2,603,300
Aug 09, 2022	35.52	35.69	33.64	34.11	34.11	3,023,100
Aug 08, 2022	34.76	38.14	34.57	36.05	36.05	5,458,200
Aug 05, 2022	34.20	34.79	33.32	34.15	34.15	4,013,300
Aug 04, 2022	36.00	38.85	34.77	35.14	35.14	5,647,700
Aug 03, 2022	36.91	37.15	35.95	36.59	36.59	4,139,100
Aug 02, 2022	34.09	36.55	33.95	36.17	36.17	3,496,500
Aug 01, 2022	33.94	34.92	33.50	34.53	34.53	2,846,700
Jul 29, 2022	34.17	34.59	33.18	34.55	34.55	2,035,300
Jul 28, 2022	34.33	34.91	33.46	34.23	34.23	2,028,300
Jul 27, 2022	33.51	34.49	33.20	34.37	34.37	2,017,700
Jul 26, 2022	33.42	33.42	32.62	32.81	32.81	2,042,700
Jul 25, 2022	33.75	33.94	32.90	33.80	33.80	2,120,600
Jul 22, 2022	34.59	34.75	33.14	33.79	33.79	2,394,400
Jul 21, 2022	34.14	34.68	33.66	34.65	34.65	2,079,900
Jul 20, 2022	32.84	34.64	32.84	34.33	34.33	2,427,700
Jul 19, 2022	32.51	33.31	32.39	33.07	33.07	2,603,200
Jul 18, 2022	31.95	32.68	31.70	31.83	31.83	3,446,900
Jul 15, 2022	29.65	31.54	29.43	31.40	31.40	3,686,100
Jul 14, 2022	29.33	29.90	28.45	29.15	29.15	3,798,800
Jul 13, 2022	29.07	30.24	28.34	30.00	30.00	2,822,500
Jul 12, 2022	29.34	30.52	29.33	29.83	29.83	3,222,800
Jul 11, 2022	29.94	30.09	28.81	29.33	29.33	3,052,900
Jul 08, 2022	31.09	31.43	30.25	30.59	30.59	2,780,500
Jul 07, 2022	31.20	31.69	30.75	31.32	31.32	3,197,700
Jul 06, 2022	32.33	32.92	30.89	31.02	31.02	2,886,200
Jul 05, 2022	30.54	32.33	30.19	32.31	32.31	3,662,000
Jul 01, 2022	30.43	31.50	30.29	31.46	31.46	2,417,000
Jun 30, 2022	30.58	31.17	29.47	30.42	30.42	4,419,300
Jun 29, 2022	31.65	31.84	30.68	31.14	31.14	2,877,100
Jun 28, 2022	33.09	33.90	31.77	31.79	31.79	3,938,100
Jun 27, 2022	32.02	32.74	31.54	32.32	32.32	3,700,800
Jun 24, 2022	28.88	32.14	28.70	32.12	32.12	7,928,200
Jun 23, 2022	28.57	28.97	27.80	28.51	28.51	4,150,400
Jun 22, 2022	27.43	28.90	27.29	28.34	28.34	2,751,000
Jun 21, 2022	27.98	28.66	27.12	27.87	27.87	4,434,500
Jun 17, 2022	27.34	27.57	26.46	27.40	27.40	6,321,800
Jun 16, 2022	29.33	29.47	26.75	26.91	26.91	6,900,400
Jun 15, 2022	29.57	30.89	29.44	30.25	30.25	4,842,300
Jun 14, 2022	29.00	29.66	28.41	29.00	29.00	4,942,800
Jun 13, 2022	30.81	31.16	28.25	28.50	28.50	5,033,200
Jun 10, 2022	33.05	33.78	31.84	32.18	32.18	4,214,800
Jun 09, 2022	33.87	34.43	33.02	33.90	33.90	3,654,000
Jun 08, 2022	34.04	35.24	33.77	34.28	34.28	2,518,900
Jun 07, 2022	33.26	34.78	33.02	34.30	34.30	2,317,800
Jun 06, 2022	33.40	34.06	32.84	33.86	33.86	4,075,200
Jun 03, 2022	33.10	33.74	32.66	32.91	32.91	2,743,200
Jun 02, 2022	31.91	33.78	31.87	33.68	33.68	3,607,300
Jun 01, 2022	32.19	32.70	30.89	31.88	31.88	2,579,600
May 31, 2022	32.11	32.70	31.40	31.96	31.96	3,531,200
May 27, 2022	32.01	32.54	31.68	32.28	32.28	2,639,100
May 26, 2022	29.98	32.04	29.83	31.50	31.50	4,532,000
May 25, 2022	28.40	30.25	28.40	29.61	29.61	3,892,600
May 24, 2022	30.87	30.87	27.78	28.49	28.49	5,745,500
May 23, 2022	32.00	32.04	30.18	31.18	31.18	5,333,600
May 20, 2022	31.21	31.83	30.41	31.79	31.79	4,998,900
May 19, 2022	30.08	31.51	29.88	30.67	30.67	4,317,200
May 18, 2022	31.42	31.77	29.65	30.20	30.20	5,801,300
May 17, 2022	30.73	31.25	29.57	30.92	30.92	4,401,800
May 16, 2022	31.07	31.56	29.65	29.74	29.74	4,521,700
May 13, 2022	29.67	31.95	29.62	31.31	31.31	6,372,900
May 12, 2022	28.96	30.90	28.30	29.05	29.05	7,950,700
May 11, 2022	30.30	31.61	29.24	29.29	29.29	5,231,300
May 10, 2022	32.62	32.94	29.78	30.64	30.64	7,225,100
May 09, 2022	33.57	34.07	31.75	31.87	31.87	5,787,700
May 06, 2022	36.14	36.19	33.92	34.33	34.33	5,683,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7300-0.0050(-0.69%)

CRUDE OIL82.74+0.59(+0.72%)

BTC-CAD26,623.24+533.20(+2.04%)

PENN Entertainment, Inc. (PENN)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7300
-0.0050(-0.69%)

CRUDE OIL
82.74
+0.59(+0.72%)

BTC-CAD
26,623.24
+533.20(+2.04%)