Australia Markets closed

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.60-0.14 (-0.39%)
At close: 04:00PM EDT
35.90 +0.30 (+0.84%)
After hours: 07:58PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 202236.4836.6435.2135.6035.602,415,300
10 Aug 202235.2535.9534.6935.7435.742,603,300
09 Aug 202235.5235.6933.6434.1134.113,023,100
08 Aug 202234.7638.1434.5736.0536.055,458,200
05 Aug 202234.2034.7933.3234.1534.154,011,200
04 Aug 202236.0038.8534.7735.1435.145,647,700
03 Aug 202236.9137.1535.9536.5936.594,139,100
02 Aug 202234.0936.5533.9536.1736.173,496,500
01 Aug 202233.9434.9233.5034.5334.532,846,700
29 July 202234.1734.5933.1834.5534.552,034,900
28 July 202234.3334.9133.4634.2334.232,028,300
27 July 202233.5134.4933.2034.3734.372,017,700
26 July 202233.4233.4232.6232.8132.812,042,700
25 July 202233.7533.9432.9033.8033.802,120,600
22 July 202234.5934.7533.1433.7933.792,394,400
21 July 202234.1434.6833.6634.6534.652,079,900
20 July 202232.8434.6432.8434.3334.332,427,700
19 July 202232.5133.3132.3933.0733.072,603,200
18 July 202231.9532.6831.7031.8331.833,446,900
15 July 202229.6531.5429.4331.4031.403,685,500
14 July 202229.3329.9028.4529.1529.153,798,800
13 July 202229.0730.2428.3430.0030.002,822,500
12 July 202229.3430.5229.3329.8329.833,222,800
11 July 202229.9430.0928.8129.3329.333,052,900
08 July 202231.0931.4330.2530.5930.592,780,500
07 July 202231.2031.6930.7531.3231.323,197,700
06 July 202232.3332.9230.8931.0231.022,886,200
05 July 202230.5432.3330.1932.3132.313,662,000
01 July 202230.4331.5030.2931.4631.462,417,000
30 June 202230.5831.1729.4730.4230.424,419,300
29 June 202231.6531.8430.6831.1431.142,877,100
28 June 202233.0933.9031.7731.7931.793,938,100
27 June 202232.0232.7431.5432.3232.323,700,800
24 June 202228.8832.1428.7032.1232.127,928,200
23 June 202228.5728.9727.8028.5128.514,150,400
22 June 202227.4328.9027.2928.3428.342,751,000
21 June 202227.9828.6627.1227.8727.874,434,500
17 June 202227.3427.5726.4627.4027.406,321,800
16 June 202229.3329.4726.7526.9126.916,900,400
15 June 202229.5730.8929.4430.2530.254,842,300
14 June 202229.0029.6628.4129.0029.004,942,800
13 June 202230.8131.1628.2528.5028.505,033,200
10 June 202233.0533.7831.8432.1832.184,214,800
09 June 202233.8734.4333.0233.9033.903,654,000
08 June 202234.0435.2433.7734.2834.282,518,900
07 June 202233.2634.7833.0234.3034.302,317,800
06 June 202233.4034.0632.8433.8633.864,075,200
03 June 202233.1033.7432.6632.9132.912,743,200
02 June 202231.9133.7831.8733.6833.683,607,300
01 June 202232.1932.7030.8931.8831.882,579,600
31 May 202232.1132.7031.4031.9631.963,531,200
27 May 202232.0132.5431.6832.2832.282,639,100
26 May 202229.9832.0429.8331.5031.504,532,000
25 May 202228.4030.2528.4029.6129.613,892,600
24 May 202230.8730.8727.7828.4928.495,745,500
23 May 202232.0032.0430.1831.1831.185,333,600
20 May 202231.2131.8330.4131.7931.794,998,900
19 May 202230.0831.5129.8830.6730.674,317,200
18 May 202231.4231.7729.6530.2030.205,801,300
17 May 202230.7331.2529.5730.9230.924,401,800
16 May 202231.0731.5629.6529.7429.744,521,700
13 May 202229.6731.9529.6231.3131.316,372,900
12 May 202228.9630.9028.3029.0529.057,950,700
11 May 202230.3031.6129.2429.2929.295,231,300
10 May 202232.6232.9429.7830.6430.647,225,100
09 May 202233.5734.0731.7531.8731.875,787,700
06 May 202236.1436.1933.9234.3334.335,683,500
05 May 202239.1139.2435.9036.5636.565,746,700
04 May 202238.7438.9536.2138.7338.736,468,100
03 May 202237.8438.8337.1138.5338.533,341,300
02 May 202236.9137.8236.0637.7037.704,628,100
29 Apr 202238.0238.9036.5136.5736.573,879,000
28 Apr 202237.3938.4936.1537.8837.883,720,500
27 Apr 202236.7337.8835.6036.7636.763,910,200
26 Apr 202237.9538.4336.3036.6936.693,388,300
25 Apr 202237.0338.5736.7938.3538.356,400,300
22 Apr 202237.1337.6935.7036.5536.553,239,600
21 Apr 202239.3839.7836.6837.0437.043,471,400
20 Apr 202238.8339.4838.3238.4338.432,462,900
19 Apr 202237.0239.8936.8538.9038.904,646,100
18 Apr 202236.9737.2735.9836.8936.893,400,200
14 Apr 202238.0938.3937.2337.2737.272,671,900
13 Apr 202236.5038.3436.5037.8737.872,783,100
12 Apr 202237.8039.0836.5336.8636.863,205,700
11 Apr 202235.9238.0635.9037.3837.383,706,900
08 Apr 202237.4838.0236.4236.9636.963,355,200
07 Apr 202238.7739.2636.1937.7537.754,827,500
06 Apr 202241.0041.0338.3139.0239.026,009,700
05 Apr 202244.0244.2741.5141.8341.833,495,800
04 Apr 202242.2644.9742.2644.2444.243,073,700
01 Apr 202242.8243.1941.5642.0142.012,812,500
31 Mar 202243.7244.2642.4142.4242.422,936,900
30 Mar 202244.0245.0243.4344.0044.002,618,800
29 Mar 202242.5945.0542.5044.3544.354,931,200
28 Mar 202241.6142.4540.6741.6541.652,997,600
25 Mar 202243.3443.3441.2741.5241.523,248,500
24 Mar 202242.2343.2041.3643.1743.172,612,400
23 Mar 202243.6143.8642.1242.2142.213,038,300
22 Mar 202243.6044.6143.4643.9843.982,766,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...