PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.36

+0.44

(+1.30%)

At close: 04:00PM EST

34.38

+0.02

(+0.06%)

After hours:

07:19PM EST

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	33.32	35.14	33.32	34.36	34.36	3,094,400
Feb 02, 2023	34.44	35.62	33.26	33.92	33.92	6,061,200
Feb 01, 2023	34.99	36.26	34.71	35.85	35.85	3,017,600
Jan 31, 2023	34.73	35.59	34.17	35.45	35.45	2,781,400
Jan 30, 2023	33.61	35.14	33.55	34.50	34.50	2,868,600
Jan 27, 2023	34.02	34.53	33.90	34.19	34.19	1,414,000
Jan 26, 2023	34.40	34.84	33.82	34.26	34.26	1,266,900
Jan 25, 2023	33.62	34.05	33.28	33.96	33.96	1,182,300
Jan 24, 2023	33.85	34.38	33.69	34.18	34.18	1,654,500
Jan 23, 2023	33.11	34.05	33.00	33.92	33.92	1,716,800
Jan 20, 2023	31.93	32.91	31.87	32.85	32.85	2,084,000
Jan 19, 2023	31.44	32.06	31.35	31.76	31.76	2,694,600
Jan 18, 2023	32.90	33.41	31.84	31.87	31.87	1,515,000
Jan 17, 2023	32.58	32.94	32.34	32.48	32.48	1,580,600
Jan 13, 2023	32.25	32.96	32.14	32.77	32.77	1,287,600
Jan 12, 2023	31.75	32.54	31.33	32.52	32.52	1,966,300
Jan 11, 2023	31.27	31.70	31.10	31.50	31.50	2,602,800
Jan 10, 2023	30.10	31.34	29.61	31.31	31.31	3,200,000
Jan 09, 2023	29.78	30.45	29.17	30.09	30.09	2,753,100
Jan 06, 2023	30.16	30.81	29.92	30.32	30.32	2,561,100
Jan 05, 2023	30.77	31.13	30.25	30.41	30.41	2,421,400
Jan 04, 2023	29.85	31.18	29.56	31.16	31.16	2,530,700
Jan 03, 2023	30.20	30.40	29.04	29.27	29.27	1,521,100
Dec 30, 2022	29.00	29.77	28.72	29.70	29.70	2,002,300
Dec 29, 2022	28.60	29.61	28.36	29.45	29.45	2,126,100
Dec 28, 2022	29.42	29.43	28.25	28.31	28.31	2,603,300
Dec 27, 2022	30.41	30.47	29.40	29.50	29.50	2,718,300
Dec 23, 2022	30.26	30.69	30.08	30.52	30.52	1,716,900
Dec 22, 2022	31.17	31.17	29.49	30.40	30.40	3,395,400
Dec 21, 2022	31.54	31.92	31.31	31.41	31.41	1,972,200
Dec 20, 2022	30.71	31.41	30.48	31.34	31.34	2,340,000
Dec 19, 2022	32.09	32.12	30.25	30.80	30.80	3,080,800
Dec 16, 2022	32.19	32.63	31.68	32.19	32.19	3,425,500
Dec 15, 2022	32.84	33.46	32.62	32.89	32.89	2,032,100
Dec 14, 2022	33.75	34.65	33.16	33.51	33.51	2,776,400
Dec 13, 2022	36.28	36.66	34.44	35.04	35.04	2,562,500
Dec 12, 2022	32.80	34.68	32.70	34.62	34.62	1,961,200
Dec 09, 2022	33.35	33.80	32.81	33.01	33.01	2,162,000
Dec 08, 2022	33.81	34.27	32.66	32.95	32.95	1,814,400
Dec 07, 2022	33.68	33.99	33.14	33.29	33.29	1,896,600
Dec 06, 2022	34.38	34.40	33.04	33.97	33.97	2,280,000
Dec 05, 2022	34.78	35.25	33.99	34.18	34.18	2,033,000
Dec 02, 2022	34.73	35.27	34.73	35.03	35.03	1,782,700
Dec 01, 2022	35.41	35.80	34.73	35.70	35.70	1,709,100
Nov 30, 2022	34.24	35.19	33.57	35.19	35.19	1,924,900
Nov 29, 2022	33.84	34.35	33.56	34.07	34.07	1,690,100
Nov 28, 2022	33.74	34.53	33.51	33.67	33.67	2,266,800
Nov 25, 2022	35.39	35.41	34.70	34.98	34.98	1,217,400
Nov 23, 2022	35.94	36.23	35.28	35.67	35.67	1,353,800
Nov 22, 2022	35.53	36.29	35.20	36.13	36.13	2,036,500
Nov 21, 2022	35.65	35.91	34.63	35.47	35.47	3,141,100
Nov 18, 2022	37.46	37.67	36.04	36.18	36.18	2,086,400
Nov 17, 2022	36.09	36.72	35.43	36.40	36.40	1,595,900
Nov 16, 2022	37.19	37.92	36.39	37.14	37.14	2,268,200
Nov 15, 2022	38.44	39.35	37.20	37.80	37.80	3,776,700
Nov 14, 2022	35.30	38.64	35.21	37.63	37.63	7,065,300
Nov 11, 2022	35.12	36.66	34.72	35.98	35.98	2,995,400
Nov 10, 2022	34.00	34.83	34.00	34.62	34.62	3,424,100
Nov 09, 2022	32.59	32.94	32.21	32.25	32.25	1,922,700
Nov 08, 2022	33.82	33.96	32.67	33.39	33.39	1,939,800
Nov 07, 2022	32.93	33.87	32.48	33.60	33.60	3,171,300
Nov 04, 2022	31.92	32.76	30.92	32.69	32.69	3,370,300
Nov 03, 2022	33.02	33.12	30.59	31.15	31.15	4,600,900
Nov 02, 2022	33.62	34.68	32.67	32.83	32.83	3,739,500
Nov 01, 2022	34.09	34.29	33.18	33.62	33.62	2,059,400
Oct 31, 2022	32.85	33.42	32.30	33.10	33.10	1,951,500
Oct 28, 2022	31.50	32.78	31.08	32.72	32.72	2,427,300
Oct 27, 2022	31.95	32.60	31.25	31.44	31.44	1,637,200
Oct 26, 2022	31.23	32.84	31.17	31.33	31.33	2,397,300
Oct 25, 2022	30.78	31.58	30.66	31.40	31.40	2,983,700
Oct 24, 2022	30.22	31.01	29.65	30.76	30.76	3,108,000
Oct 21, 2022	29.03	30.55	28.56	30.43	30.43	2,905,000
Oct 20, 2022	28.25	29.51	28.18	29.10	29.10	3,177,200
Oct 19, 2022	29.39	29.54	27.49	28.12	28.12	5,645,200
Oct 18, 2022	29.70	30.67	29.66	29.90	29.90	4,203,600
Oct 17, 2022	28.92	29.59	28.84	29.08	29.08	2,922,000
Oct 14, 2022	29.98	30.28	27.99	28.07	28.07	3,265,900
Oct 13, 2022	28.18	29.98	27.36	29.60	29.60	3,283,700
Oct 12, 2022	29.22	29.56	28.34	29.31	29.31	3,070,600
Oct 11, 2022	29.45	29.66	27.98	29.27	29.27	3,736,400
Oct 10, 2022	30.76	30.81	29.11	29.45	29.45	4,260,400
Oct 07, 2022	31.36	31.36	29.85	30.68	30.68	4,744,500
Oct 06, 2022	31.87	32.56	31.36	31.90	31.90	4,391,300
Oct 05, 2022	29.79	31.65	29.59	31.40	31.40	4,567,900
Oct 04, 2022	28.93	30.74	28.87	30.55	30.55	4,221,700
Oct 03, 2022	27.82	28.44	26.88	28.10	28.10	3,197,900
Sept 30, 2022	27.10	28.13	26.60	27.51	27.51	3,319,700
Sept 29, 2022	27.27	27.84	26.66	27.30	27.30	2,999,500
Sept 28, 2022	26.67	28.16	26.67	27.96	27.96	3,677,200
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	5,613,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7460-0.0051(-0.67%)

CRUDE OIL73.59+0.20(+0.27%)

BTC-CAD30,814.69-758.52(-2.40%)

PENN Entertainment, Inc. (PENN)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7460
-0.0051(-0.67%)

CRUDE OIL
73.59
+0.20(+0.27%)

BTC-CAD
30,814.69
-758.52(-2.40%)