Canada markets closed

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.92+1.18 (+3.97%)
At close: 04:00PM EDT
31.00 +0.08 (+0.26%)
After hours: 07:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202230.7331.2529.5730.9230.924,399,608
May 16, 202231.0731.5629.6529.7429.744,521,700
May 13, 202229.6731.9529.6231.3131.316,372,600
May 12, 202228.9630.9028.3029.0529.057,950,700
May 11, 202230.3031.6129.2429.2929.295,231,300
May 10, 202232.6232.9429.7830.6430.647,225,100
May 09, 202233.5734.0731.7531.8731.875,787,700
May 06, 202236.1436.1933.9234.3334.335,678,600
May 05, 202239.1139.2435.9036.5636.565,746,700
May 04, 202238.7438.9536.2138.7338.736,468,100
May 03, 202237.8438.8337.1138.5338.533,341,300
May 02, 202236.9137.8236.0637.7037.704,628,100
Apr 29, 202238.0238.9036.5136.5736.573,877,800
Apr 28, 202237.3938.4936.1537.8837.883,720,500
Apr 27, 202236.7337.8835.6036.7636.763,910,200
Apr 26, 202237.9538.4336.3036.6936.693,388,300
Apr 25, 202237.0338.5736.7938.3538.356,400,300
Apr 22, 202237.1337.6935.7036.5536.553,239,600
Apr 21, 202239.3839.7836.6837.0437.043,471,400
Apr 20, 202238.8339.4838.3238.4338.432,462,900
Apr 19, 202237.0239.8936.8538.9038.904,646,100
Apr 18, 202236.9737.2735.9836.8936.893,400,200
Apr 14, 202238.0938.3937.2337.2737.272,671,900
Apr 13, 202236.5038.3436.5037.8737.872,783,100
Apr 12, 202237.8039.0836.5336.8636.863,205,700
Apr 11, 202235.9238.0635.9037.3837.383,706,900
Apr 08, 202237.4838.0236.4236.9636.963,355,200
Apr 07, 202238.7739.2636.1937.7537.754,827,500
Apr 06, 202241.0041.0338.3139.0239.026,009,700
Apr 05, 202244.0244.2741.5141.8341.833,495,800
Apr 04, 202242.2644.9742.2644.2444.243,073,700
Apr 01, 202242.8243.1941.5642.0142.012,812,500
Mar 31, 202243.7244.2642.4142.4242.422,936,900
Mar 30, 202244.0245.0243.4344.0044.002,618,800
Mar 29, 202242.5945.0542.5044.3544.354,931,200
Mar 28, 202241.6142.4540.6741.6541.652,997,600
Mar 25, 202243.3443.3441.2741.5241.523,248,500
Mar 24, 202242.2343.2041.3643.1743.172,612,400
Mar 23, 202243.6143.8642.1242.2142.213,038,300
Mar 22, 202243.6044.6143.4643.9843.982,766,600
Mar 21, 202244.5844.5842.8343.3143.313,040,200
Mar 18, 202244.0245.4143.5344.8644.864,525,000
Mar 17, 202243.6945.0943.4844.9144.914,559,100
Mar 16, 202243.1744.8042.7644.7744.774,250,800
Mar 15, 202240.1542.5239.9642.2342.234,680,700
Mar 14, 202242.5043.5639.7840.3040.304,384,500
Mar 11, 202244.7145.0042.6542.6742.672,655,500
Mar 10, 202242.9444.4342.8044.1944.193,702,900
Mar 09, 202242.7944.6342.2043.8343.834,183,000
Mar 08, 202240.9241.9639.2341.7541.758,473,300
Mar 07, 202246.3646.4540.9140.9140.916,318,300
Mar 04, 202247.7048.5245.7546.3546.354,712,600
Mar 03, 202250.8451.6347.6648.2848.284,145,900
Mar 02, 202251.0951.7249.6050.7450.743,111,000
Mar 01, 202251.2351.5849.4850.8250.823,533,600
Feb 28, 202249.6951.4848.9551.3551.353,283,600
Feb 25, 202249.6750.4048.1350.2450.242,733,800
Feb 24, 202244.5049.7344.5049.6949.694,262,100
Feb 23, 202247.2449.1447.1047.2447.244,646,100
Feb 22, 202246.3647.1245.1046.1446.143,973,700
Feb 18, 202247.7249.2246.9247.2747.274,693,600
Feb 17, 202249.2050.5448.8849.3149.314,826,800
Feb 16, 202249.3450.3748.6050.0650.063,383,100
Feb 15, 202248.7049.9948.5149.9249.923,832,600
Feb 14, 202248.7249.9647.3947.8147.815,073,100
Feb 11, 202250.1651.1348.2448.7148.714,602,300
Feb 10, 202249.5951.7149.4350.1350.134,660,800
Feb 09, 202249.1851.0849.0350.8150.816,335,200
Feb 08, 202246.6549.1346.6548.1148.115,293,700
Feb 07, 202245.3147.9145.1446.8146.814,558,300
Feb 04, 202245.2545.7243.6344.9944.996,407,000
Feb 03, 202244.9951.2144.4345.3345.3312,669,300
Feb 02, 202247.1747.2445.0345.6745.675,567,500
Feb 01, 202245.9247.4544.9047.2447.243,845,000
Jan 31, 202243.9845.6343.9745.6145.614,792,000
Jan 28, 202241.9544.2441.3744.2044.203,129,800
Jan 27, 202243.8644.9042.0042.3542.354,984,100
Jan 26, 202245.4346.5643.1243.4643.466,799,500
Jan 25, 202241.4944.1041.2343.1943.194,994,800
Jan 24, 202239.1042.4937.7642.4042.407,491,900
Jan 21, 202241.3742.7840.4940.9240.924,311,700
Jan 20, 202243.7345.2341.7141.9341.936,923,300
Jan 19, 202243.0043.9842.4443.0043.003,820,100
Jan 18, 202243.8144.4942.3642.5542.556,724,700
Jan 14, 202246.0646.5543.6244.4544.454,036,500
Jan 13, 202247.5148.0045.3545.7345.733,812,000
Jan 12, 202248.5149.1747.1247.4447.444,146,000
Jan 11, 202246.9648.6846.5448.0148.012,765,500
Jan 10, 202246.9747.0544.8146.9646.963,492,800
Jan 07, 202246.8648.3946.3047.2847.283,047,300
Jan 06, 202246.7847.9345.1946.8646.863,575,400
Jan 05, 202250.1450.6846.2446.6146.613,747,300
Jan 04, 202251.1051.5748.2549.7749.774,713,800
Jan 03, 202252.2453.3650.5350.6450.644,272,800
Dec 31, 202150.9852.4550.7751.8551.854,115,500
Dec 30, 202148.9152.0848.8351.3051.303,982,000
Dec 29, 202148.9849.6248.2749.0749.072,591,000
Dec 28, 202150.5051.2048.9849.3449.342,831,600
Dec 27, 202151.4751.5849.6650.8150.812,709,600
Dec 23, 202151.9952.2050.3251.4051.403,159,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...