Mail

PENN - PENN Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	26.85	27.25	26.11	26.20	26.20	1,942,200
Jun 08, 2023	26.55	26.73	26.06	26.61	26.61	2,335,900
Jun 07, 2023	26.70	26.88	26.10	26.56	26.56	2,648,900
Jun 06, 2023	25.64	26.89	25.58	26.64	26.64	2,023,900
Jun 05, 2023	26.36	26.74	25.57	25.81	25.81	2,173,100
Jun 02, 2023	25.34	26.54	25.24	26.41	26.41	3,321,900
Jun 01, 2023	25.16	25.44	24.74	24.80	24.80	3,294,900
May 31, 2023	24.81	25.22	24.66	25.04	25.04	2,855,200
May 30, 2023	25.76	26.15	24.87	24.94	24.94	2,676,500
May 26, 2023	25.01	25.68	24.99	25.64	25.64	2,284,600
May 25, 2023	24.96	25.30	24.56	24.97	24.97	2,202,700
May 24, 2023	25.10	25.33	24.57	24.89	24.89	2,285,100
May 23, 2023	25.18	25.68	25.02	25.29	25.29	3,313,000
May 22, 2023	24.67	25.48	24.65	25.28	25.28	3,104,300
May 19, 2023	25.12	25.34	24.48	24.53	24.53	4,279,200
May 18, 2023	24.34	25.02	24.08	25.02	25.02	2,385,400
May 17, 2023	23.37	24.77	23.35	24.43	24.43	4,209,600
May 16, 2023	24.40	24.43	23.16	23.18	23.18	3,765,400
May 15, 2023	24.63	24.88	24.42	24.53	24.53	2,131,000
May 12, 2023	25.06	25.17	24.54	24.64	24.64	3,320,700
May 11, 2023	25.39	25.61	24.86	25.06	25.06	3,429,100
May 10, 2023	26.85	26.91	24.74	25.61	25.61	5,148,300
May 09, 2023	25.81	26.69	25.39	26.37	26.37	5,617,300
May 08, 2023	26.50	26.53	25.22	25.91	25.91	4,242,900
May 05, 2023	26.22	26.75	25.50	26.44	26.44	4,271,400
May 04, 2023	28.35	28.45	25.94	26.00	26.00	7,888,600
May 03, 2023	30.52	31.02	30.03	30.11	30.11	1,979,600
May 02, 2023	31.47	31.63	29.95	30.48	30.48	2,971,100
May 01, 2023	30.00	30.67	29.85	30.53	30.53	2,091,700
Apr 28, 2023	29.72	29.86	29.46	29.79	29.79	1,613,600
Apr 27, 2023	28.55	29.92	28.46	29.71	29.71	2,379,900
Apr 26, 2023	28.51	28.91	27.98	28.13	28.13	1,774,900
Apr 25, 2023	29.16	29.41	28.53	28.54	28.54	1,834,200
Apr 24, 2023	29.66	30.02	29.30	29.59	29.59	1,065,500
Apr 21, 2023	29.38	29.72	29.02	29.64	29.64	1,421,200
Apr 20, 2023	29.23	29.86	29.11	29.34	29.34	2,298,500
Apr 19, 2023	28.81	29.49	28.64	29.28	29.28	1,222,900
Apr 18, 2023	28.91	29.60	28.89	29.12	29.12	1,688,500
Apr 17, 2023	28.40	28.86	28.24	28.47	28.47	1,872,700
Apr 14, 2023	29.35	29.74	28.60	28.71	28.71	1,866,000
Apr 13, 2023	29.24	29.56	29.07	29.37	29.37	1,304,400
Apr 12, 2023	30.21	30.26	28.95	29.02	29.02	1,671,000
Apr 11, 2023	29.29	30.03	29.28	29.79	29.79	2,089,800
Apr 10, 2023	28.85	29.38	28.69	29.20	29.20	1,175,800
Apr 06, 2023	29.33	29.33	28.58	28.93	28.93	1,362,900
Apr 05, 2023	29.01	29.36	28.60	29.06	29.06	2,044,000
Apr 04, 2023	29.47	29.49	28.43	29.18	29.18	1,595,700
Apr 03, 2023	29.71	30.06	28.86	29.28	29.28	2,160,700
Mar 31, 2023	29.13	29.71	29.11	29.66	29.66	1,881,900
Mar 30, 2023	29.21	29.48	28.68	28.91	28.91	1,831,900
Mar 29, 2023	28.24	28.91	28.16	28.82	28.82	2,786,300
Mar 28, 2023	28.17	28.50	27.82	27.89	27.89	1,376,700
Mar 27, 2023	28.49	28.62	27.63	28.12	28.12	1,565,600
Mar 24, 2023	27.21	28.28	26.15	27.99	27.99	3,796,300
Mar 23, 2023	28.40	28.72	27.17	27.67	27.67	2,562,100
Mar 22, 2023	28.85	29.22	28.18	28.20	28.20	2,043,900
Mar 21, 2023	28.41	29.12	28.41	28.81	28.81	2,279,000
Mar 20, 2023	27.71	28.27	27.59	27.91	27.91	2,323,700
Mar 17, 2023	27.44	27.85	27.04	27.48	27.48	3,309,700
Mar 16, 2023	26.26	27.93	26.19	27.62	27.62	3,051,000
Mar 15, 2023	26.20	26.72	25.74	26.56	26.56	3,671,300
Mar 14, 2023	27.36	27.58	26.68	26.95	26.95	3,284,000
Mar 13, 2023	27.73	27.75	26.62	26.78	26.78	4,572,100
Mar 10, 2023	29.08	29.20	27.83	28.30	28.30	2,550,600
Mar 09, 2023	30.25	30.45	29.10	29.21	29.21	2,328,400
Mar 08, 2023	30.00	30.28	29.58	30.14	30.14	1,304,200
Mar 07, 2023	30.32	30.53	29.64	29.83	29.83	2,152,600
Mar 06, 2023	31.32	31.49	30.18	30.32	30.32	2,370,700
Mar 03, 2023	30.92	31.52	30.71	31.16	31.16	1,766,900
Mar 02, 2023	30.22	30.86	29.99	30.76	30.76	1,857,900
Mar 01, 2023	30.37	30.97	30.37	30.65	30.65	1,631,300
Feb 28, 2023	30.15	30.82	30.09	30.53	30.53	1,782,400
Feb 27, 2023	30.35	30.72	30.03	30.10	30.10	1,542,800
Feb 24, 2023	30.51	30.63	29.63	29.92	29.92	2,534,200
Feb 23, 2023	31.73	31.96	30.67	31.30	31.30	1,852,100
Feb 22, 2023	31.32	32.08	31.05	31.72	31.72	1,968,800
Feb 21, 2023	31.80	32.01	30.72	31.20	31.20	2,028,900
Feb 17, 2023	32.34	32.86	31.65	32.33	32.33	1,485,400
Feb 16, 2023	32.08	32.74	32.01	32.17	32.17	1,336,200
Feb 15, 2023	31.73	32.81	31.71	32.68	32.68	1,409,700
Feb 14, 2023	31.21	31.97	30.91	31.92	31.92	1,310,400
Feb 13, 2023	31.63	31.94	31.41	31.53	31.53	1,899,500
Feb 10, 2023	31.70	31.95	31.13	31.48	31.48	3,030,000
Feb 09, 2023	33.70	33.85	31.85	32.13	32.13	1,964,600
Feb 08, 2023	33.98	34.11	32.97	33.17	33.17	1,220,600
Feb 07, 2023	33.13	34.56	32.95	34.38	34.38	2,001,000
Feb 06, 2023	33.79	34.10	32.74	33.10	33.10	2,947,200
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	1,416,400
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	2,084,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...