Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 30.73 | 31.25 | 29.57 | 30.92 | 30.92 | 4,399,608 |
| 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 | 6,372,600 |
| 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 | 5,678,600 |
| May 05, 2022 | 39.11 | 39.24 | 35.90 | 36.56 | 36.56 | 5,746,700 |
| May 04, 2022 | 38.74 | 38.95 | 36.21 | 38.73 | 38.73 | 6,468,100 |
| May 03, 2022 | 37.84 | 38.83 | 37.11 | 38.53 | 38.53 | 3,341,300 |
| May 02, 2022 | 36.91 | 37.82 | 36.06 | 37.70 | 37.70 | 4,628,100 |
| Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 36.57 | 3,877,800 |
| Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 37.88 | 3,720,500 |
| Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 36.76 | 3,910,200 |
| Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 36.69 | 3,388,300 |
| Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 38.35 | 6,400,300 |
| Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 36.55 | 3,239,600 |
| Apr 21, 2022 | 39.38 | 39.78 | 36.68 | 37.04 | 37.04 | 3,471,400 |
| Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 38.43 | 2,462,900 |
| Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 38.90 | 4,646,100 |
| Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 36.89 | 3,400,200 |
| Apr 14, 2022 | 38.09 | 38.39 | 37.23 | 37.27 | 37.27 | 2,671,900 |
| Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 37.87 | 2,783,100 |
| Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 36.86 | 3,205,700 |
| Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 37.38 | 3,706,900 |
| Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 36.96 | 3,355,200 |
| Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 37.75 | 4,827,500 |
| Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 39.02 | 6,009,700 |
| Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 41.83 | 3,495,800 |
| Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 44.24 | 3,073,700 |
| Apr 01, 2022 | 42.82 | 43.19 | 41.56 | 42.01 | 42.01 | 2,812,500 |
| Mar 31, 2022 | 43.72 | 44.26 | 42.41 | 42.42 | 42.42 | 2,936,900 |
| Mar 30, 2022 | 44.02 | 45.02 | 43.43 | 44.00 | 44.00 | 2,618,800 |
| Mar 29, 2022 | 42.59 | 45.05 | 42.50 | 44.35 | 44.35 | 4,931,200 |
| Mar 28, 2022 | 41.61 | 42.45 | 40.67 | 41.65 | 41.65 | 2,997,600 |
| Mar 25, 2022 | 43.34 | 43.34 | 41.27 | 41.52 | 41.52 | 3,248,500 |
| Mar 24, 2022 | 42.23 | 43.20 | 41.36 | 43.17 | 43.17 | 2,612,400 |
| Mar 23, 2022 | 43.61 | 43.86 | 42.12 | 42.21 | 42.21 | 3,038,300 |
| Mar 22, 2022 | 43.60 | 44.61 | 43.46 | 43.98 | 43.98 | 2,766,600 |
| Mar 21, 2022 | 44.58 | 44.58 | 42.83 | 43.31 | 43.31 | 3,040,200 |
| Mar 18, 2022 | 44.02 | 45.41 | 43.53 | 44.86 | 44.86 | 4,525,000 |
| Mar 17, 2022 | 43.69 | 45.09 | 43.48 | 44.91 | 44.91 | 4,559,100 |
| Mar 16, 2022 | 43.17 | 44.80 | 42.76 | 44.77 | 44.77 | 4,250,800 |
| Mar 15, 2022 | 40.15 | 42.52 | 39.96 | 42.23 | 42.23 | 4,680,700 |
| Mar 14, 2022 | 42.50 | 43.56 | 39.78 | 40.30 | 40.30 | 4,384,500 |
| Mar 11, 2022 | 44.71 | 45.00 | 42.65 | 42.67 | 42.67 | 2,655,500 |
| Mar 10, 2022 | 42.94 | 44.43 | 42.80 | 44.19 | 44.19 | 3,702,900 |
| Mar 09, 2022 | 42.79 | 44.63 | 42.20 | 43.83 | 43.83 | 4,183,000 |
| Mar 08, 2022 | 40.92 | 41.96 | 39.23 | 41.75 | 41.75 | 8,473,300 |
| Mar 07, 2022 | 46.36 | 46.45 | 40.91 | 40.91 | 40.91 | 6,318,300 |
| Mar 04, 2022 | 47.70 | 48.52 | 45.75 | 46.35 | 46.35 | 4,712,600 |
| Mar 03, 2022 | 50.84 | 51.63 | 47.66 | 48.28 | 48.28 | 4,145,900 |
| Mar 02, 2022 | 51.09 | 51.72 | 49.60 | 50.74 | 50.74 | 3,111,000 |
| Mar 01, 2022 | 51.23 | 51.58 | 49.48 | 50.82 | 50.82 | 3,533,600 |
| Feb 28, 2022 | 49.69 | 51.48 | 48.95 | 51.35 | 51.35 | 3,283,600 |
| Feb 25, 2022 | 49.67 | 50.40 | 48.13 | 50.24 | 50.24 | 2,733,800 |
| Feb 24, 2022 | 44.50 | 49.73 | 44.50 | 49.69 | 49.69 | 4,262,100 |
| Feb 23, 2022 | 47.24 | 49.14 | 47.10 | 47.24 | 47.24 | 4,646,100 |
| Feb 22, 2022 | 46.36 | 47.12 | 45.10 | 46.14 | 46.14 | 3,973,700 |
| Feb 18, 2022 | 47.72 | 49.22 | 46.92 | 47.27 | 47.27 | 4,693,600 |
| Feb 17, 2022 | 49.20 | 50.54 | 48.88 | 49.31 | 49.31 | 4,826,800 |
| Feb 16, 2022 | 49.34 | 50.37 | 48.60 | 50.06 | 50.06 | 3,383,100 |
| Feb 15, 2022 | 48.70 | 49.99 | 48.51 | 49.92 | 49.92 | 3,832,600 |
| Feb 14, 2022 | 48.72 | 49.96 | 47.39 | 47.81 | 47.81 | 5,073,100 |
| Feb 11, 2022 | 50.16 | 51.13 | 48.24 | 48.71 | 48.71 | 4,602,300 |
| Feb 10, 2022 | 49.59 | 51.71 | 49.43 | 50.13 | 50.13 | 4,660,800 |
| Feb 09, 2022 | 49.18 | 51.08 | 49.03 | 50.81 | 50.81 | 6,335,200 |
| Feb 08, 2022 | 46.65 | 49.13 | 46.65 | 48.11 | 48.11 | 5,293,700 |
| Feb 07, 2022 | 45.31 | 47.91 | 45.14 | 46.81 | 46.81 | 4,558,300 |
| Feb 04, 2022 | 45.25 | 45.72 | 43.63 | 44.99 | 44.99 | 6,407,000 |
| Feb 03, 2022 | 44.99 | 51.21 | 44.43 | 45.33 | 45.33 | 12,669,300 |
| Feb 02, 2022 | 47.17 | 47.24 | 45.03 | 45.67 | 45.67 | 5,567,500 |
| Feb 01, 2022 | 45.92 | 47.45 | 44.90 | 47.24 | 47.24 | 3,845,000 |
| Jan 31, 2022 | 43.98 | 45.63 | 43.97 | 45.61 | 45.61 | 4,792,000 |
| Jan 28, 2022 | 41.95 | 44.24 | 41.37 | 44.20 | 44.20 | 3,129,800 |
| Jan 27, 2022 | 43.86 | 44.90 | 42.00 | 42.35 | 42.35 | 4,984,100 |
| Jan 26, 2022 | 45.43 | 46.56 | 43.12 | 43.46 | 43.46 | 6,799,500 |
| Jan 25, 2022 | 41.49 | 44.10 | 41.23 | 43.19 | 43.19 | 4,994,800 |
| Jan 24, 2022 | 39.10 | 42.49 | 37.76 | 42.40 | 42.40 | 7,491,900 |
| Jan 21, 2022 | 41.37 | 42.78 | 40.49 | 40.92 | 40.92 | 4,311,700 |
| Jan 20, 2022 | 43.73 | 45.23 | 41.71 | 41.93 | 41.93 | 6,923,300 |
| Jan 19, 2022 | 43.00 | 43.98 | 42.44 | 43.00 | 43.00 | 3,820,100 |
| Jan 18, 2022 | 43.81 | 44.49 | 42.36 | 42.55 | 42.55 | 6,724,700 |
| Jan 14, 2022 | 46.06 | 46.55 | 43.62 | 44.45 | 44.45 | 4,036,500 |
| Jan 13, 2022 | 47.51 | 48.00 | 45.35 | 45.73 | 45.73 | 3,812,000 |
| Jan 12, 2022 | 48.51 | 49.17 | 47.12 | 47.44 | 47.44 | 4,146,000 |
| Jan 11, 2022 | 46.96 | 48.68 | 46.54 | 48.01 | 48.01 | 2,765,500 |
| Jan 10, 2022 | 46.97 | 47.05 | 44.81 | 46.96 | 46.96 | 3,492,800 |
| Jan 07, 2022 | 46.86 | 48.39 | 46.30 | 47.28 | 47.28 | 3,047,300 |
| Jan 06, 2022 | 46.78 | 47.93 | 45.19 | 46.86 | 46.86 | 3,575,400 |
| Jan 05, 2022 | 50.14 | 50.68 | 46.24 | 46.61 | 46.61 | 3,747,300 |
| Jan 04, 2022 | 51.10 | 51.57 | 48.25 | 49.77 | 49.77 | 4,713,800 |
| Jan 03, 2022 | 52.24 | 53.36 | 50.53 | 50.64 | 50.64 | 4,272,800 |
| Dec 31, 2021 | 50.98 | 52.45 | 50.77 | 51.85 | 51.85 | 4,115,500 |
| Dec 30, 2021 | 48.91 | 52.08 | 48.83 | 51.30 | 51.30 | 3,982,000 |
| Dec 29, 2021 | 48.98 | 49.62 | 48.27 | 49.07 | 49.07 | 2,591,000 |
| Dec 28, 2021 | 50.50 | 51.20 | 48.98 | 49.34 | 49.34 | 2,831,600 |
| Dec 27, 2021 | 51.47 | 51.58 | 49.66 | 50.81 | 50.81 | 2,709,600 |
| Dec 23, 2021 | 51.99 | 52.20 | 50.32 | 51.40 | 51.40 | 3,159,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
