Canada markets open in 2 hours 56 minutes

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.96+1.43 (+5.39%)
At close: 04:00PM EDT
27.85 -0.11 (-0.39%)
After hours: 07:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202226.6728.1626.6727.9627.963,674,700
Sept 27, 202226.5428.0226.4326.5326.534,335,100
Sept 26, 202227.0028.0525.9526.1326.134,864,000
Sept 23, 202226.3626.6425.4926.6226.625,612,300
Sept 22, 202229.1229.1426.5326.7526.756,747,500
Sept 21, 202230.5230.7929.1229.1429.143,214,700
Sept 20, 202231.3331.9330.3830.5930.593,450,900
Sept 19, 202230.0131.6730.0131.4131.417,171,400
Sept 16, 202230.4131.0729.9530.5630.5632,296,700
Sept 15, 202230.8332.1430.4530.7830.784,814,600
Sept 14, 202230.7630.8029.2830.7730.774,841,900
Sept 13, 202231.5531.9630.6330.7330.733,454,700
Sept 12, 202232.9933.4632.0733.0133.012,917,000
Sept 09, 202232.6433.0732.2032.4732.473,117,700
Sept 08, 202231.3432.2230.8732.2132.212,353,100
Sept 07, 202230.6832.0830.6831.8331.833,070,300
Sept 06, 202231.6632.0030.4630.8630.863,748,700
Sept 02, 202231.1231.5630.1831.3031.302,775,000
Sept 01, 202230.4430.8229.6830.5530.553,784,400
Aug 31, 202232.1232.5631.2031.2331.232,142,100
Aug 30, 202232.5032.9731.4631.8531.852,177,500
Aug 29, 202231.7532.5631.4432.1332.131,665,000
Aug 26, 202234.4234.5532.1832.1832.182,961,500
Aug 25, 202234.0634.7533.6534.2034.201,551,800
Aug 24, 202233.0734.6733.0333.6533.651,709,500
Aug 23, 202232.8633.8032.8633.1133.111,403,800
Aug 22, 202233.4933.6532.7732.8632.862,376,800
Aug 19, 202235.0135.2033.9234.3434.342,892,700
Aug 18, 202235.9835.9935.1435.7235.721,769,500
Aug 17, 202236.2136.6235.8836.0336.032,499,300
Aug 16, 202237.0337.5436.2337.2137.213,417,300
Aug 15, 202237.2338.1037.2337.4537.451,779,300
Aug 12, 202236.2837.8635.9237.7037.702,848,700
Aug 11, 202236.4836.6435.2135.6035.602,416,300
Aug 10, 202235.2535.9534.6935.7435.742,603,300
Aug 09, 202235.5235.6933.6434.1134.113,023,100
Aug 08, 202234.7638.1434.5736.0536.055,458,200
Aug 05, 202234.2034.7933.3234.1534.154,013,300
Aug 04, 202236.0038.8534.7735.1435.145,647,700
Aug 03, 202236.9137.1535.9536.5936.594,139,100
Aug 02, 202234.0936.5533.9536.1736.173,496,500
Aug 01, 202233.9434.9233.5034.5334.532,846,700
Jul 29, 202234.1734.5933.1834.5534.552,035,300
Jul 28, 202234.3334.9133.4634.2334.232,028,300
Jul 27, 202233.5134.4933.2034.3734.372,017,700
Jul 26, 202233.4233.4232.6232.8132.812,042,700
Jul 25, 202233.7533.9432.9033.8033.802,120,600
Jul 22, 202234.5934.7533.1433.7933.792,394,400
Jul 21, 202234.1434.6833.6634.6534.652,079,900
Jul 20, 202232.8434.6432.8434.3334.332,427,700
Jul 19, 202232.5133.3132.3933.0733.072,603,200
Jul 18, 202231.9532.6831.7031.8331.833,446,900
Jul 15, 202229.6531.5429.4331.4031.403,686,100
Jul 14, 202229.3329.9028.4529.1529.153,798,800
Jul 13, 202229.0730.2428.3430.0030.002,822,500
Jul 12, 202229.3430.5229.3329.8329.833,222,800
Jul 11, 202229.9430.0928.8129.3329.333,052,900
Jul 08, 202231.0931.4330.2530.5930.592,780,500
Jul 07, 202231.2031.6930.7531.3231.323,197,700
Jul 06, 202232.3332.9230.8931.0231.022,886,200
Jul 05, 202230.5432.3330.1932.3132.313,662,000
Jul 01, 202230.4331.5030.2931.4631.462,417,000
Jun 30, 202230.5831.1729.4730.4230.424,419,300
Jun 29, 202231.6531.8430.6831.1431.142,877,100
Jun 28, 202233.0933.9031.7731.7931.793,938,100
Jun 27, 202232.0232.7431.5432.3232.323,700,800
Jun 24, 202228.8832.1428.7032.1232.127,928,200
Jun 23, 202228.5728.9727.8028.5128.514,150,400
Jun 22, 202227.4328.9027.2928.3428.342,751,000
Jun 21, 202227.9828.6627.1227.8727.874,434,500
Jun 17, 202227.3427.5726.4627.4027.406,321,800
Jun 16, 202229.3329.4726.7526.9126.916,900,400
Jun 15, 202229.5730.8929.4430.2530.254,842,300
Jun 14, 202229.0029.6628.4129.0029.004,942,800
Jun 13, 202230.8131.1628.2528.5028.505,033,200
Jun 10, 202233.0533.7831.8432.1832.184,214,800
Jun 09, 202233.8734.4333.0233.9033.903,654,000
Jun 08, 202234.0435.2433.7734.2834.282,518,900
Jun 07, 202233.2634.7833.0234.3034.302,317,800
Jun 06, 202233.4034.0632.8433.8633.864,075,200
Jun 03, 202233.1033.7432.6632.9132.912,743,200
Jun 02, 202231.9133.7831.8733.6833.683,607,300
Jun 01, 202232.1932.7030.8931.8831.882,579,600
May 31, 202232.1132.7031.4031.9631.963,531,200
May 27, 202232.0132.5431.6832.2832.282,639,100
May 26, 202229.9832.0429.8331.5031.504,532,000
May 25, 202228.4030.2528.4029.6129.613,892,600
May 24, 202230.8730.8727.7828.4928.495,745,500
May 23, 202232.0032.0430.1831.1831.185,333,600
May 20, 202231.2131.8330.4131.7931.794,998,900
May 19, 202230.0831.5129.8830.6730.674,317,200
May 18, 202231.4231.7729.6530.2030.205,801,300
May 17, 202230.7331.2529.5730.9230.924,401,800
May 16, 202231.0731.5629.6529.7429.744,521,700
May 13, 202229.6731.9529.6231.3131.316,372,900
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, 202236.1436.1933.9234.3334.335,683,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...