Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202333.3235.1433.3234.3634.363,094,400
Feb 02, 202334.4435.6233.2633.9233.926,061,200
Feb 01, 202334.9936.2634.7135.8535.853,017,600
Jan 31, 202334.7335.5934.1735.4535.452,781,400
Jan 30, 202333.6135.1433.5534.5034.502,868,600
Jan 27, 202334.0234.5333.9034.1934.191,414,000
Jan 26, 202334.4034.8433.8234.2634.261,266,900
Jan 25, 202333.6234.0533.2833.9633.961,182,300
Jan 24, 202333.8534.3833.6934.1834.181,654,500
Jan 23, 202333.1134.0533.0033.9233.921,716,800
Jan 20, 202331.9332.9131.8732.8532.852,084,000
Jan 19, 202331.4432.0631.3531.7631.762,694,600
Jan 18, 202332.9033.4131.8431.8731.871,515,000
Jan 17, 202332.5832.9432.3432.4832.481,580,600
Jan 13, 202332.2532.9632.1432.7732.771,287,600
Jan 12, 202331.7532.5431.3332.5232.521,966,300
Jan 11, 202331.2731.7031.1031.5031.502,602,800
Jan 10, 202330.1031.3429.6131.3131.313,200,000
Jan 09, 202329.7830.4529.1730.0930.092,753,100
Jan 06, 202330.1630.8129.9230.3230.322,561,100
Jan 05, 202330.7731.1330.2530.4130.412,421,400
Jan 04, 202329.8531.1829.5631.1631.162,530,700
Jan 03, 202330.2030.4029.0429.2729.271,521,100
Dec 30, 202229.0029.7728.7229.7029.702,002,300
Dec 29, 202228.6029.6128.3629.4529.452,126,100
Dec 28, 202229.4229.4328.2528.3128.312,603,300
Dec 27, 202230.4130.4729.4029.5029.502,718,300
Dec 23, 202230.2630.6930.0830.5230.521,716,900
Dec 22, 202231.1731.1729.4930.4030.403,395,400
Dec 21, 202231.5431.9231.3131.4131.411,972,200
Dec 20, 202230.7131.4130.4831.3431.342,340,000
Dec 19, 202232.0932.1230.2530.8030.803,080,800
Dec 16, 202232.1932.6331.6832.1932.193,425,500
Dec 15, 202232.8433.4632.6232.8932.892,032,100
Dec 14, 202233.7534.6533.1633.5133.512,776,400
Dec 13, 202236.2836.6634.4435.0435.042,562,500
Dec 12, 202232.8034.6832.7034.6234.621,961,200
Dec 09, 202233.3533.8032.8133.0133.012,162,000
Dec 08, 202233.8134.2732.6632.9532.951,814,400
Dec 07, 202233.6833.9933.1433.2933.291,896,600
Dec 06, 202234.3834.4033.0433.9733.972,280,000
Dec 05, 202234.7835.2533.9934.1834.182,033,000
Dec 02, 202234.7335.2734.7335.0335.031,782,700
Dec 01, 202235.4135.8034.7335.7035.701,709,100
Nov 30, 202234.2435.1933.5735.1935.191,924,900
Nov 29, 202233.8434.3533.5634.0734.071,690,100
Nov 28, 202233.7434.5333.5133.6733.672,266,800
Nov 25, 202235.3935.4134.7034.9834.981,217,400
Nov 23, 202235.9436.2335.2835.6735.671,353,800
Nov 22, 202235.5336.2935.2036.1336.132,036,500
Nov 21, 202235.6535.9134.6335.4735.473,141,100
Nov 18, 202237.4637.6736.0436.1836.182,086,400
Nov 17, 202236.0936.7235.4336.4036.401,595,900
Nov 16, 202237.1937.9236.3937.1437.142,268,200
Nov 15, 202238.4439.3537.2037.8037.803,776,700
Nov 14, 202235.3038.6435.2137.6337.637,065,300
Nov 11, 202235.1236.6634.7235.9835.982,995,400
Nov 10, 202234.0034.8334.0034.6234.623,424,100
Nov 09, 202232.5932.9432.2132.2532.251,922,700
Nov 08, 202233.8233.9632.6733.3933.391,939,800
Nov 07, 202232.9333.8732.4833.6033.603,171,300
Nov 04, 202231.9232.7630.9232.6932.693,370,300
Nov 03, 202233.0233.1230.5931.1531.154,600,900
Nov 02, 202233.6234.6832.6732.8332.833,739,500
Nov 01, 202234.0934.2933.1833.6233.622,059,400
Oct 31, 202232.8533.4232.3033.1033.101,951,500
Oct 28, 202231.5032.7831.0832.7232.722,427,300
Oct 27, 202231.9532.6031.2531.4431.441,637,200
Oct 26, 202231.2332.8431.1731.3331.332,397,300
Oct 25, 202230.7831.5830.6631.4031.402,983,700
Oct 24, 202230.2231.0129.6530.7630.763,108,000
Oct 21, 202229.0330.5528.5630.4330.432,905,000
Oct 20, 202228.2529.5128.1829.1029.103,177,200
Oct 19, 202229.3929.5427.4928.1228.125,645,200
Oct 18, 202229.7030.6729.6629.9029.904,203,600
Oct 17, 202228.9229.5928.8429.0829.082,922,000
Oct 14, 202229.9830.2827.9928.0728.073,265,900
Oct 13, 202228.1829.9827.3629.6029.603,283,700
Oct 12, 202229.2229.5628.3429.3129.313,070,600
Oct 11, 202229.4529.6627.9829.2729.273,736,400
Oct 10, 202230.7630.8129.1129.4529.454,260,400
Oct 07, 202231.3631.3629.8530.6830.684,744,500
Oct 06, 202231.8732.5631.3631.9031.904,391,300
Oct 05, 202229.7931.6529.5931.4031.404,567,900
Oct 04, 202228.9330.7428.8730.5530.554,221,700
Oct 03, 202227.8228.4426.8828.1028.103,197,900
Sept 30, 202227.1028.1326.6027.5127.513,319,700
Sept 29, 202227.2727.8426.6627.3027.302,999,500
Sept 28, 202226.6728.1626.6727.9627.963,677,200
Sept 27, 202226.5428.0226.4326.5326.534,335,100
Sept 26, 202227.0028.0525.9526.1326.134,864,000
Sept 23, 202226.3626.6425.4926.6226.625,613,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...