Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.70+2.10 (+5.90%)
At close: 04:00PM EDT
37.50 -0.20 (-0.53%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202236.2837.8635.9237.7037.702,847,000
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, 202234.2034.7933.3234.1534.154,011,200
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, 202234.1734.5933.1834.5534.552,034,900
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
May 05, 202239.1139.2435.9036.5636.565,746,700
May 04, 202238.7438.9536.2138.7338.736,468,100
May 03, 202237.8438.8337.1138.5338.533,341,300
May 02, 202236.9137.8236.0637.7037.704,628,100
Apr 29, 202238.0238.9036.5136.5736.573,879,000
Apr 28, 202237.3938.4936.1537.8837.883,720,500
Apr 27, 202236.7337.8835.6036.7636.763,910,200
Apr 26, 202237.9538.4336.3036.6936.693,388,300
Apr 25, 202237.0338.5736.7938.3538.356,400,300
Apr 22, 202237.1337.6935.7036.5536.553,239,600
Apr 21, 202239.3839.7836.6837.0437.043,471,400
Apr 20, 202238.8339.4838.3238.4338.432,462,900
Apr 19, 202237.0239.8936.8538.9038.904,646,100
Apr 18, 202236.9737.2735.9836.8936.893,400,200
Apr 14, 202238.0938.3937.2337.2737.272,671,900
Apr 13, 202236.5038.3436.5037.8737.872,783,100
Apr 12, 202237.8039.0836.5336.8636.863,205,700
Apr 11, 202235.9238.0635.9037.3837.383,706,900
Apr 08, 202237.4838.0236.4236.9636.963,355,200
Apr 07, 202238.7739.2636.1937.7537.754,827,500
Apr 06, 202241.0041.0338.3139.0239.026,009,700
Apr 05, 202244.0244.2741.5141.8341.833,495,800
Apr 04, 202242.2644.9742.2644.2444.243,073,700
Apr 01, 202242.8243.1941.5642.0142.012,812,500
Mar 31, 202243.7244.2642.4142.4242.422,936,900
Mar 30, 202244.0245.0243.4344.0044.002,618,800
Mar 29, 202242.5945.0542.5044.3544.354,931,200
Mar 28, 202241.6142.4540.6741.6541.652,997,600
Mar 25, 202243.3443.3441.2741.5241.523,248,500
Mar 24, 202242.2343.2041.3643.1743.172,612,400
Mar 23, 202243.6143.8642.1242.2142.213,038,300
Mar 22, 202243.6044.6143.4643.9843.982,766,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement