Canada markets open in 7 hours 27 minutes

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.06+0.45 (+2.71%)
At close: 04:00PM EST
17.02 -0.04 (-0.23%)
After hours: 08:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202416.5217.3616.4617.0617.069,563,400
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
Nov 24, 202325.8026.3325.8026.2726.272,416,800
Nov 22, 202325.7026.0925.4325.8425.843,382,300
Nov 21, 202326.0126.0125.2725.3625.367,221,000
Nov 20, 202325.8526.4725.4526.2526.2510,345,900
Nov 17, 202324.9825.0124.2824.5724.574,253,800
Nov 16, 202324.4724.8324.1924.6624.664,729,300
Nov 15, 202324.1224.5623.8724.4024.405,410,100
Nov 14, 202323.9024.4423.5724.0124.016,949,000
Nov 13, 202323.3623.5122.9022.9222.926,929,100
Nov 10, 202322.6323.8322.3623.6923.696,732,200
Nov 09, 202323.3423.5222.3522.6122.618,122,300
Nov 08, 202323.6323.7222.9023.1923.193,996,300
Nov 07, 202323.3023.8723.2423.5923.597,062,500
Nov 06, 202322.6223.5522.5623.2623.268,476,800
Nov 03, 202322.8023.2422.2822.7222.726,935,100
Nov 02, 202321.1622.8020.9222.3422.3418,635,400
Nov 01, 202319.9520.2419.3219.6019.6011,658,200
Oct 31, 202319.5719.9019.2919.7319.733,745,300
Oct 30, 202318.7019.6418.3519.5619.566,159,800
Oct 27, 202318.8319.1018.4118.4118.414,281,500
Oct 26, 202319.1619.3818.5418.8018.805,569,800
Oct 25, 202320.3020.4618.4319.0219.0211,781,600
Oct 24, 202321.0421.3020.6920.8020.803,609,800
Oct 23, 202320.2721.2020.1320.8220.825,026,100
Oct 20, 202320.1820.8720.1320.4320.434,533,700
Oct 19, 202320.1820.7120.0220.1520.153,195,600
Oct 18, 202320.7520.8620.0720.1820.182,553,700
Oct 17, 202320.3421.3720.3420.9920.992,689,900
Oct 16, 202320.4520.8920.2620.5820.583,500,100
Oct 13, 202320.3420.6620.0220.1120.113,046,900
Oct 12, 202321.6621.6820.2320.4120.414,195,600
Oct 11, 202321.8022.0421.4221.6721.672,261,200
Oct 10, 202321.9222.2921.7021.7221.724,072,600
Oct 09, 202320.6322.0820.4921.8821.883,746,700
Oct 06, 202320.2721.1820.0021.0021.004,397,300
Oct 05, 202320.5520.7320.0020.5420.543,521,500
Oct 04, 202321.6221.7520.3420.5820.586,506,500
Oct 03, 202322.2622.6321.5521.6321.633,141,900
Oct 02, 202322.8023.0822.5122.5422.542,822,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...