Penn National Gaming, Inc. (PENN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.77-0.42 (-0.79%)
At close: 1:00PM EST
52.52 -0.25 (-0.47%)
After hours: 04:55PM EST
After hours: 04:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 50.02 | 53.26 | 49.54 | 52.77 | 52.77 | 3,629,546 |
| Nov. 24, 2021 | 51.45 | 54.08 | 50.78 | 53.19 | 53.19 | 3,761,600 |
| Nov. 23, 2021 | 53.09 | 53.52 | 51.05 | 51.81 | 51.81 | 2,956,100 |
| Nov. 22, 2021 | 52.17 | 54.10 | 51.12 | 53.12 | 53.12 | 4,231,300 |
| Nov. 19, 2021 | 51.80 | 53.50 | 51.58 | 52.42 | 52.42 | 6,111,500 |
| Nov. 18, 2021 | 55.05 | 55.23 | 51.70 | 52.54 | 52.54 | 6,040,100 |
| Nov. 17, 2021 | 56.58 | 56.81 | 54.12 | 54.96 | 54.96 | 4,441,900 |
| Nov. 16, 2021 | 56.55 | 56.72 | 54.43 | 56.66 | 56.66 | 4,535,800 |
| Nov. 15, 2021 | 58.25 | 58.79 | 56.16 | 56.28 | 56.28 | 5,653,700 |
| Nov. 12, 2021 | 58.42 | 59.58 | 57.80 | 58.25 | 58.25 | 4,272,100 |
| Nov. 11, 2021 | 56.99 | 59.49 | 56.67 | 58.19 | 58.19 | 7,692,400 |
| Nov. 10, 2021 | 58.44 | 59.37 | 55.65 | 56.26 | 56.26 | 7,060,600 |
| Nov. 09, 2021 | 59.05 | 60.29 | 57.88 | 59.00 | 59.00 | 6,230,900 |
| Nov. 08, 2021 | 62.08 | 62.58 | 58.32 | 58.99 | 58.99 | 10,136,000 |
| Nov. 05, 2021 | 61.03 | 63.57 | 60.58 | 61.76 | 61.76 | 18,424,700 |
| Nov. 04, 2021 | 69.35 | 70.90 | 56.35 | 57.40 | 57.40 | 52,309,500 |
| Nov. 03, 2021 | 72.41 | 73.41 | 70.40 | 72.73 | 72.73 | 4,229,900 |
| Nov. 02, 2021 | 74.24 | 74.40 | 71.95 | 73.00 | 73.00 | 3,099,700 |
| Nov. 01, 2021 | 72.15 | 75.19 | 71.44 | 74.89 | 74.89 | 3,931,600 |
| Oct. 29, 2021 | 72.83 | 74.35 | 70.35 | 71.60 | 71.60 | 3,832,600 |
| Oct. 28, 2021 | 73.05 | 73.49 | 71.60 | 73.00 | 73.00 | 3,028,900 |
| Oct. 27, 2021 | 74.65 | 74.90 | 72.67 | 72.81 | 72.81 | 3,829,400 |
| Oct. 26, 2021 | 75.31 | 76.75 | 73.82 | 74.19 | 74.19 | 3,356,700 |
| Oct. 25, 2021 | 74.73 | 75.06 | 73.91 | 74.30 | 74.30 | 3,189,700 |
| Oct. 22, 2021 | 77.00 | 77.00 | 73.86 | 74.63 | 74.63 | 4,604,800 |
| Oct. 21, 2021 | 77.97 | 78.59 | 76.84 | 77.24 | 77.24 | 3,329,100 |
| Oct. 20, 2021 | 81.20 | 81.56 | 77.98 | 78.19 | 78.19 | 5,352,900 |
| Oct. 19, 2021 | 78.59 | 81.66 | 78.28 | 81.34 | 81.34 | 5,251,100 |
| Oct. 18, 2021 | 77.40 | 78.15 | 76.13 | 77.30 | 77.30 | 6,366,700 |
| Oct. 15, 2021 | 77.65 | 79.81 | 76.83 | 77.70 | 77.70 | 5,594,200 |
| Oct. 14, 2021 | 75.71 | 77.34 | 75.40 | 75.83 | 75.83 | 3,206,300 |
| Oct. 13, 2021 | 74.50 | 75.95 | 73.74 | 74.69 | 74.69 | 3,176,800 |
| Oct. 12, 2021 | 72.60 | 74.92 | 72.55 | 74.21 | 74.21 | 3,322,300 |
| Oct. 11, 2021 | 72.89 | 74.12 | 72.11 | 72.14 | 72.14 | 4,088,000 |
| Oct. 08, 2021 | 75.26 | 76.08 | 73.02 | 73.09 | 73.09 | 4,186,500 |
| Oct. 07, 2021 | 72.21 | 77.28 | 71.90 | 75.10 | 75.10 | 5,518,400 |
| Oct. 06, 2021 | 72.04 | 73.44 | 71.09 | 71.62 | 71.62 | 5,663,100 |
| Oct. 05, 2021 | 75.52 | 76.20 | 72.50 | 72.52 | 72.52 | 5,685,400 |
| Oct. 04, 2021 | 78.20 | 78.41 | 74.46 | 75.18 | 75.18 | 5,636,100 |
| Oct. 01, 2021 | 73.18 | 78.94 | 73.12 | 78.63 | 78.63 | 6,226,800 |
| Sep. 30, 2021 | 73.32 | 73.32 | 71.15 | 72.46 | 72.46 | 4,611,100 |
| Sep. 29, 2021 | 75.88 | 76.33 | 72.36 | 72.68 | 72.68 | 3,830,700 |
| Sep. 28, 2021 | 77.05 | 77.63 | 74.61 | 75.55 | 75.55 | 3,804,400 |
| Sep. 27, 2021 | 75.88 | 78.63 | 75.45 | 77.48 | 77.48 | 2,662,100 |
| Sep. 24, 2021 | 74.99 | 76.45 | 74.20 | 75.72 | 75.72 | 1,932,600 |
| Sep. 23, 2021 | 74.37 | 76.68 | 74.00 | 75.60 | 75.60 | 3,323,400 |
| Sep. 22, 2021 | 70.73 | 74.82 | 70.66 | 73.74 | 73.74 | 4,398,900 |
| Sep. 21, 2021 | 73.79 | 74.42 | 70.08 | 70.15 | 70.15 | 5,240,100 |
| Sep. 20, 2021 | 72.30 | 74.68 | 71.60 | 73.37 | 73.37 | 4,462,300 |
| Sep. 17, 2021 | 76.09 | 77.62 | 73.60 | 74.59 | 74.59 | 6,562,600 |
| Sep. 16, 2021 | 76.88 | 77.47 | 75.25 | 76.07 | 76.07 | 3,634,400 |
| Sep. 15, 2021 | 74.90 | 77.09 | 73.51 | 76.49 | 76.49 | 5,580,200 |
| Sep. 14, 2021 | 76.70 | 77.55 | 74.53 | 75.07 | 75.07 | 5,637,700 |
| Sep. 13, 2021 | 80.70 | 80.80 | 75.79 | 77.82 | 77.82 | 5,608,500 |
| Sep. 10, 2021 | 84.31 | 84.70 | 79.59 | 79.81 | 79.81 | 6,451,700 |
| Sep. 09, 2021 | 82.11 | 84.95 | 81.20 | 83.93 | 83.93 | 6,191,600 |
| Sep. 08, 2021 | 85.16 | 86.40 | 81.90 | 82.59 | 82.59 | 5,171,400 |
| Sep. 07, 2021 | 82.48 | 85.53 | 81.66 | 84.84 | 84.84 | 5,070,700 |
| Sep. 03, 2021 | 82.08 | 83.16 | 80.73 | 81.65 | 81.65 | 2,538,500 |
| Sep. 02, 2021 | 82.17 | 84.79 | 81.32 | 82.40 | 82.40 | 3,474,100 |
| Sep. 01, 2021 | 81.67 | 83.68 | 80.62 | 81.65 | 81.65 | 3,756,800 |
| Aug. 31, 2021 | 81.25 | 82.75 | 80.06 | 81.10 | 81.10 | 3,834,500 |
| Aug. 30, 2021 | 84.23 | 84.23 | 81.28 | 81.54 | 81.54 | 3,115,400 |
| Aug. 27, 2021 | 80.65 | 83.94 | 80.50 | 83.56 | 83.56 | 4,293,600 |
| Aug. 26, 2021 | 78.90 | 82.34 | 78.50 | 80.84 | 80.84 | 7,248,500 |
| Aug. 25, 2021 | 73.99 | 80.09 | 73.11 | 79.92 | 79.92 | 10,478,100 |
| Aug. 24, 2021 | 70.63 | 73.66 | 70.62 | 73.55 | 73.55 | 4,180,000 |
| Aug. 23, 2021 | 68.45 | 70.44 | 67.91 | 70.23 | 70.23 | 2,825,500 |
| Aug. 20, 2021 | 65.06 | 67.74 | 64.90 | 67.65 | 67.65 | 3,222,100 |
| Aug. 19, 2021 | 65.46 | 67.18 | 64.11 | 65.08 | 65.08 | 3,924,200 |
| Aug. 18, 2021 | 66.26 | 67.73 | 64.40 | 66.50 | 66.50 | 3,501,000 |
| Aug. 17, 2021 | 66.75 | 67.12 | 65.32 | 66.00 | 66.00 | 3,971,700 |
| Aug. 16, 2021 | 70.07 | 70.31 | 67.61 | 67.86 | 67.86 | 3,724,700 |
| Aug. 13, 2021 | 73.17 | 74.10 | 70.59 | 70.84 | 70.84 | 3,635,700 |
| Aug. 12, 2021 | 71.55 | 73.38 | 69.71 | 73.21 | 73.21 | 5,145,100 |
| Aug. 11, 2021 | 70.46 | 71.54 | 68.11 | 71.46 | 71.46 | 4,531,900 |
| Aug. 10, 2021 | 71.58 | 72.63 | 69.93 | 70.12 | 70.12 | 3,997,600 |
| Aug. 09, 2021 | 72.05 | 72.39 | 69.65 | 71.06 | 71.06 | 5,835,600 |
| Aug. 06, 2021 | 72.25 | 74.87 | 70.59 | 71.84 | 71.84 | 6,143,000 |
| Aug. 05, 2021 | 62.90 | 73.43 | 61.02 | 72.26 | 72.26 | 20,154,600 |
| Aug. 04, 2021 | 66.03 | 67.94 | 66.02 | 66.24 | 66.24 | 3,095,400 |
| Aug. 03, 2021 | 68.50 | 68.50 | 65.46 | 66.69 | 66.69 | 4,313,500 |
| Aug. 02, 2021 | 69.01 | 70.66 | 67.76 | 68.12 | 68.12 | 3,036,000 |
| Jul. 30, 2021 | 68.89 | 70.73 | 67.85 | 68.38 | 68.38 | 3,595,400 |
| Jul. 29, 2021 | 72.67 | 72.79 | 69.50 | 69.63 | 69.63 | 2,852,900 |
| Jul. 28, 2021 | 72.26 | 73.97 | 69.90 | 72.08 | 72.08 | 2,328,100 |
| Jul. 27, 2021 | 72.37 | 73.66 | 68.90 | 71.78 | 71.78 | 4,416,100 |
| Jul. 26, 2021 | 70.75 | 72.99 | 69.53 | 72.93 | 72.93 | 4,890,500 |
| Jul. 23, 2021 | 72.53 | 72.87 | 70.10 | 70.33 | 70.33 | 1,842,100 |
| Jul. 22, 2021 | 72.77 | 72.99 | 70.84 | 72.03 | 72.03 | 2,786,000 |
| Jul. 21, 2021 | 70.07 | 73.43 | 69.85 | 73.19 | 73.19 | 4,148,800 |
| Jul. 20, 2021 | 66.60 | 69.77 | 65.62 | 69.35 | 69.35 | 3,234,400 |
| Jul. 19, 2021 | 63.53 | 67.34 | 63.15 | 66.35 | 66.35 | 4,014,500 |
| Jul. 16, 2021 | 69.20 | 69.59 | 65.70 | 66.21 | 66.21 | 3,149,800 |
| Jul. 15, 2021 | 67.76 | 69.49 | 67.00 | 68.83 | 68.83 | 3,494,500 |
| Jul. 14, 2021 | 71.04 | 71.60 | 67.72 | 68.25 | 68.25 | 6,212,300 |
| Jul. 13, 2021 | 72.50 | 73.03 | 70.68 | 70.76 | 70.76 | 3,146,000 |
| Jul. 12, 2021 | 73.36 | 74.08 | 72.83 | 73.11 | 73.11 | 2,029,400 |
| Jul. 09, 2021 | 72.82 | 74.21 | 71.34 | 73.32 | 73.32 | 3,213,200 |
| Jul. 08, 2021 | 69.64 | 73.05 | 68.82 | 71.97 | 71.97 | 4,359,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
