PENN - PENN Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202326.8527.2526.1126.2026.201,942,200
Jun 08, 202326.5526.7326.0626.6126.612,335,900
Jun 07, 202326.7026.8826.1026.5626.562,648,900
Jun 06, 202325.6426.8925.5826.6426.642,023,900
Jun 05, 202326.3626.7425.5725.8125.812,173,100
Jun 02, 202325.3426.5425.2426.4126.413,321,900
Jun 01, 202325.1625.4424.7424.8024.803,294,900
May 31, 202324.8125.2224.6625.0425.042,855,200
May 30, 202325.7626.1524.8724.9424.942,676,500
May 26, 202325.0125.6824.9925.6425.642,284,600
May 25, 202324.9625.3024.5624.9724.972,202,700
May 24, 202325.1025.3324.5724.8924.892,285,100
May 23, 202325.1825.6825.0225.2925.293,313,000
May 22, 202324.6725.4824.6525.2825.283,104,300
May 19, 202325.1225.3424.4824.5324.534,279,200
May 18, 202324.3425.0224.0825.0225.022,385,400
May 17, 202323.3724.7723.3524.4324.434,209,600
May 16, 202324.4024.4323.1623.1823.183,765,400
May 15, 202324.6324.8824.4224.5324.532,131,000
May 12, 202325.0625.1724.5424.6424.643,320,700
May 11, 202325.3925.6124.8625.0625.063,429,100
May 10, 202326.8526.9124.7425.6125.615,148,300
May 09, 202325.8126.6925.3926.3726.375,617,300
May 08, 202326.5026.5325.2225.9125.914,242,900
May 05, 202326.2226.7525.5026.4426.444,271,400
May 04, 202328.3528.4525.9426.0026.007,888,600
May 03, 202330.5231.0230.0330.1130.111,979,600
May 02, 202331.4731.6329.9530.4830.482,971,100
May 01, 202330.0030.6729.8530.5330.532,091,700
Apr 28, 202329.7229.8629.4629.7929.791,613,600
Apr 27, 202328.5529.9228.4629.7129.712,379,900
Apr 26, 202328.5128.9127.9828.1328.131,774,900
Apr 25, 202329.1629.4128.5328.5428.541,834,200
Apr 24, 202329.6630.0229.3029.5929.591,065,500
Apr 21, 202329.3829.7229.0229.6429.641,421,200
Apr 20, 202329.2329.8629.1129.3429.342,298,500
Apr 19, 202328.8129.4928.6429.2829.281,222,900
Apr 18, 202328.9129.6028.8929.1229.121,688,500
Apr 17, 202328.4028.8628.2428.4728.471,872,700
Apr 14, 202329.3529.7428.6028.7128.711,866,000
Apr 13, 202329.2429.5629.0729.3729.371,304,400
Apr 12, 202330.2130.2628.9529.0229.021,671,000
Apr 11, 202329.2930.0329.2829.7929.792,089,800
Apr 10, 202328.8529.3828.6929.2029.201,175,800
Apr 06, 202329.3329.3328.5828.9328.931,362,900
Apr 05, 202329.0129.3628.6029.0629.062,044,000
Apr 04, 202329.4729.4928.4329.1829.181,595,700
Apr 03, 202329.7130.0628.8629.2829.282,160,700
Mar 31, 202329.1329.7129.1129.6629.661,881,900
Mar 30, 202329.2129.4828.6828.9128.911,831,900
Mar 29, 202328.2428.9128.1628.8228.822,786,300
Mar 28, 202328.1728.5027.8227.8927.891,376,700
Mar 27, 202328.4928.6227.6328.1228.121,565,600
Mar 24, 202327.2128.2826.1527.9927.993,796,300
Mar 23, 202328.4028.7227.1727.6727.672,562,100
Mar 22, 202328.8529.2228.1828.2028.202,043,900
Mar 21, 202328.4129.1228.4128.8128.812,279,000
Mar 20, 202327.7128.2727.5927.9127.912,323,700
Mar 17, 202327.4427.8527.0427.4827.483,309,700
Mar 16, 202326.2627.9326.1927.6227.623,051,000
Mar 15, 202326.2026.7225.7426.5626.563,671,300
Mar 14, 202327.3627.5826.6826.9526.953,284,000
Mar 13, 202327.7327.7526.6226.7826.784,572,100
Mar 10, 202329.0829.2027.8328.3028.302,550,600
Mar 09, 202330.2530.4529.1029.2129.212,328,400
Mar 08, 202330.0030.2829.5830.1430.141,304,200
Mar 07, 202330.3230.5329.6429.8329.832,152,600
Mar 06, 202331.3231.4930.1830.3230.322,370,700
Mar 03, 202330.9231.5230.7131.1631.161,766,900
Mar 02, 202330.2230.8629.9930.7630.761,857,900
Mar 01, 202330.3730.9730.3730.6530.651,631,300
Feb 28, 202330.1530.8230.0930.5330.531,782,400
Feb 27, 202330.3530.7230.0330.1030.101,542,800
Feb 24, 202330.5130.6329.6329.9229.922,534,200
Feb 23, 202331.7331.9630.6731.3031.301,852,100
Feb 22, 202331.3232.0831.0531.7231.721,968,800
Feb 21, 202331.8032.0130.7231.2031.202,028,900
Feb 17, 202332.3432.8631.6532.3332.331,485,400
Feb 16, 202332.0832.7432.0132.1732.171,336,200
Feb 15, 202331.7332.8131.7132.6832.681,409,700
Feb 14, 202331.2131.9730.9131.9231.921,310,400
Feb 13, 202331.6331.9431.4131.5331.531,899,500
Feb 10, 202331.7031.9531.1331.4831.483,030,000
Feb 09, 202333.7033.8531.8532.1332.131,964,600
Feb 08, 202333.9834.1132.9733.1733.171,220,600
Feb 07, 202333.1334.5632.9534.3834.382,001,000
Feb 06, 202333.7934.1032.7433.1033.102,947,200
Feb 03, 202333.3235.1433.3234.3634.363,094,400
Feb 02, 202334.4435.6233.2633.9233.926,061,200
Feb 01, 202334.9936.2634.7135.8535.853,017,600
Jan 31, 202334.7335.5934.1735.4535.452,781,400
Jan 30, 202333.6135.1433.5534.5034.502,868,600
Jan 27, 202334.0234.5333.9034.1934.191,416,400
Jan 26, 202334.4034.8433.8234.2634.261,266,900
Jan 25, 202333.6234.0533.2833.9633.961,182,300
Jan 24, 202333.8534.3833.6934.1834.181,654,500
Jan 23, 202333.1134.0533.0033.9233.921,716,800
Jan 20, 202331.9332.9131.8732.8532.852,084,400
Jan 19, 202331.4432.0631.3531.7631.762,694,600
Jan 18, 202332.9033.4131.8431.8731.871,515,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...