PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 16.28 | 3,672,900 |
| 12 Apr 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 16.70 | 8,478,200 |
| 11 Apr 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 16.91 | 10,153,400 |
| 10 Apr 2024 | 17.68 | 17.68 | 16.83 | 16.93 | 16.93 | 5,703,000 |
| 09 Apr 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 18.05 | 3,400,300 |
| 08 Apr 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 17.49 | 2,749,900 |
| 05 Apr 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 17.36 | 3,383,700 |
| 04 Apr 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 17.47 | 3,491,600 |
| 03 Apr 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 17.89 | 4,435,500 |
| 02 Apr 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 17.60 | 3,603,400 |
| 01 Apr 2024 | 18.34 | 18.73 | 18.13 | 18.27 | 18.27 | 3,619,000 |
| 28 Mar 2024 | 18.34 | 18.81 | 18.18 | 18.21 | 18.21 | 3,783,100 |
| 27 Mar 2024 | 18.00 | 18.30 | 17.60 | 18.30 | 18.30 | 4,154,100 |
| 26 Mar 2024 | 17.68 | 18.47 | 17.47 | 17.79 | 17.79 | 9,610,600 |
| 25 Mar 2024 | 17.22 | 17.40 | 16.85 | 17.03 | 17.03 | 11,172,600 |
| 22 Mar 2024 | 17.49 | 17.53 | 17.13 | 17.28 | 17.28 | 3,256,300 |
| 21 Mar 2024 | 18.00 | 18.30 | 17.44 | 17.53 | 17.53 | 4,323,100 |
| 20 Mar 2024 | 17.40 | 17.92 | 17.40 | 17.83 | 17.83 | 4,589,500 |
| 19 Mar 2024 | 17.36 | 17.72 | 17.26 | 17.50 | 17.50 | 4,488,300 |
| 18 Mar 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 17.65 | 6,755,900 |
| 15 Mar 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 17.64 | 5,857,000 |
| 14 Mar 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 18.16 | 3,743,600 |
| 13 Mar 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 19.03 | 3,094,900 |
| 12 Mar 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 19.11 | 4,873,500 |
| 11 Mar 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 18.74 | 5,114,900 |
| 08 Mar 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 18.31 | 5,398,400 |
| 07 Mar 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 18.50 | 5,997,900 |
| 06 Mar 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 17.71 | 3,416,500 |
| 05 Mar 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 17.53 | 3,882,300 |
| 04 Mar 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 18.04 | 3,525,000 |
| 01 Mar 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 18.50 | 7,151,900 |
| 29 Feb 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 18.30 | 5,208,500 |
| 28 Feb 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 18.00 | 4,934,000 |
| 27 Feb 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 17.63 | 6,788,100 |
| 26 Feb 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 16.60 | 5,774,600 |
| 23 Feb 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 17.06 | 9,566,500 |
| 22 Feb 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 16.61 | 8,347,000 |
| 21 Feb 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 17.42 | 7,196,900 |
| 20 Feb 2024 | 18.30 | 18.43 | 17.13 | 17.27 | 17.27 | 10,348,200 |
| 16 Feb 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 18.61 | 8,334,000 |
| 15 Feb 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 19.39 | 20,971,400 |
| 14 Feb 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 22.50 | 6,724,900 |
| 13 Feb 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 22.72 | 4,445,900 |
| 12 Feb 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 23.39 | 6,476,300 |
| 09 Feb 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 23.28 | 4,455,900 |
| 08 Feb 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 22.45 | 3,645,800 |
| 07 Feb 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 22.12 | 2,954,500 |
| 06 Feb 2024 | 21.23 | 22.33 | 21.13 | 22.07 | 22.07 | 4,355,800 |
| 05 Feb 2024 | 21.26 | 21.56 | 20.96 | 21.33 | 21.33 | 4,556,000 |
| 02 Feb 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 21.63 | 5,114,200 |
| 01 Feb 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 21.39 | 9,308,000 |
| 31 Jan 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 22.55 | 3,074,300 |
| 30 Jan 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 22.84 | 3,681,600 |
| 29 Jan 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 23.42 | 4,236,000 |
| 26 Jan 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 23.53 | 3,054,700 |
| 25 Jan 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 23.81 | 5,279,600 |
| 24 Jan 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 23.47 | 4,655,500 |
| 23 Jan 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 23.95 | 5,356,400 |
| 22 Jan 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 23.34 | 3,342,300 |
| 19 Jan 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 23.28 | 5,869,100 |
| 18 Jan 2024 | 23.30 | 23.76 | 23.01 | 23.72 | 23.72 | 5,244,300 |
| 17 Jan 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 22.92 | 4,987,400 |
| 16 Jan 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 23.28 | 8,949,700 |
| 12 Jan 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 22.46 | 6,515,500 |
| 11 Jan 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 23.26 | 10,127,500 |
| 10 Jan 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 24.00 | 3,817,700 |
| 09 Jan 2024 | 24.86 | 24.98 | 24.35 | 24.54 | 24.54 | 5,727,800 |
| 08 Jan 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 25.38 | 8,668,000 |
| 05 Jan 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 24.55 | 3,813,300 |
| 04 Jan 2024 | 24.62 | 24.67 | 24.18 | 24.53 | 24.53 | 4,006,000 |
| 03 Jan 2024 | 25.26 | 25.30 | 24.22 | 24.61 | 24.61 | 4,749,100 |
| 02 Jan 2024 | 25.68 | 26.53 | 25.60 | 25.95 | 25.95 | 3,184,200 |
| 29 Dec 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 26.02 | 3,373,900 |
| 28 Dec 2023 | 25.65 | 27.21 | 25.64 | 26.60 | 26.60 | 6,937,400 |
| 27 Dec 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 25.01 | 3,099,600 |
| 26 Dec 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 25.39 | 2,526,800 |
| 22 Dec 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 25.09 | 2,322,400 |
| 21 Dec 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 25.05 | 2,811,500 |
| 20 Dec 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 24.94 | 6,304,800 |
| 19 Dec 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 26.06 | 3,124,500 |
| 18 Dec 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 25.03 | 3,648,700 |
| 15 Dec 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 25.75 | 6,678,700 |
| 14 Dec 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 26.17 | 11,108,400 |
| 13 Dec 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 25.37 | 6,854,900 |
| 12 Dec 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 24.86 | 3,468,100 |
| 11 Dec 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 25.53 | 9,467,700 |
| 08 Dec 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 23.86 | 4,105,500 |
| 07 Dec 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 23.29 | 3,744,800 |
| 06 Dec 2023 | 24.17 | 24.47 | 23.72 | 23.73 | 23.73 | 3,759,300 |
| 05 Dec 2023 | 24.75 | 24.79 | 23.83 | 23.91 | 23.91 | 4,636,900 |
| 04 Dec 2023 | 25.45 | 26.10 | 24.70 | 24.90 | 24.90 | 5,607,400 |
| 01 Dec 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 25.58 | 4,024,300 |
| 30 Nov 2023 | 25.36 | 25.37 | 24.28 | 24.56 | 24.56 | 5,526,600 |
| 29 Nov 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 25.27 | 4,595,000 |
| 28 Nov 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 25.99 | 4,771,700 |
| 27 Nov 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 26.33 | 4,185,300 |
| 24 Nov 2023 | 25.80 | 26.33 | 25.80 | 26.27 | 26.27 | 2,416,800 |
| 22 Nov 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 25.84 | 3,382,300 |
| 21 Nov 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 25.36 | 7,221,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.