Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

108.23-0.65 (-0.60%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	112.48	112.69	95.38	108.23	108.23	6,145,500
Mar 04, 2021	116.50	120.13	104.13	108.89	108.89	6,050,900
Mar 03, 2021	126.28	128.58	117.11	117.73	117.73	4,285,900
Mar 02, 2021	126.50	128.99	123.10	125.13	125.13	3,011,000
Mar 01, 2021	119.20	127.41	116.06	126.26	126.26	5,530,900
Feb 26, 2021	115.25	118.42	110.60	115.78	115.78	5,821,500
Feb 25, 2021	119.96	120.00	109.10	109.69	109.69	3,966,000
Feb 24, 2021	119.10	121.02	114.09	120.34	120.34	2,650,300
Feb 23, 2021	114.25	120.43	106.96	119.39	119.39	6,520,300
Feb 22, 2021	120.86	124.07	117.02	117.82	117.82	3,515,200
Feb 19, 2021	117.47	122.30	115.75	120.35	120.35	3,624,600
Feb 18, 2021	115.93	117.56	113.00	115.66	115.66	2,642,000
Feb 17, 2021	114.01	118.65	110.64	117.60	117.60	3,457,700
Feb 16, 2021	119.09	120.55	115.13	115.26	115.26	3,606,500
Feb 12, 2021	111.81	119.43	111.00	118.82	118.82	4,147,600
Feb 11, 2021	115.52	117.00	110.01	112.59	112.59	3,793,100
Feb 10, 2021	119.10	119.39	112.45	113.58	113.58	3,918,100
Feb 09, 2021	120.45	123.70	115.64	116.82	116.82	4,223,700
Feb 08, 2021	125.99	127.99	116.46	121.23	121.23	9,697,400
Feb 05, 2021	121.74	129.00	121.55	128.91	128.91	6,020,700
Feb 04, 2021	115.44	118.89	110.82	118.34	118.34	6,136,100
Feb 03, 2021	110.15	113.17	107.00	109.05	109.05	3,497,600
Feb 02, 2021	107.83	111.45	105.57	110.61	110.61	3,615,200
Feb 01, 2021	104.45	107.25	102.56	103.98	103.98	2,474,100
Jan 29, 2021	107.38	107.38	101.48	103.72	103.72	4,107,400
Jan 28, 2021	100.89	110.85	99.74	107.03	107.03	5,643,900
Jan 27, 2021	97.20	106.25	93.13	97.70	97.70	7,041,000
Jan 26, 2021	106.20	106.32	98.94	99.50	99.50	4,060,200
Jan 25, 2021	110.02	111.02	101.50	104.03	104.03	4,060,100
Jan 22, 2021	106.00	110.89	104.76	109.41	109.41	3,589,000
Jan 21, 2021	106.31	108.89	103.25	107.19	107.19	2,736,600
Jan 20, 2021	104.55	107.79	102.31	105.95	105.95	3,191,700
Jan 19, 2021	101.11	102.56	95.42	100.42	100.42	4,979,300
Jan 15, 2021	103.96	106.14	98.91	99.11	99.11	4,395,100
Jan 14, 2021	102.11	107.34	101.90	106.43	106.43	4,439,700
Jan 13, 2021	104.88	106.80	101.85	104.21	104.21	2,748,200
Jan 12, 2021	100.44	106.39	98.17	105.95	105.95	4,999,300
Jan 11, 2021	90.59	102.59	90.00	100.38	100.38	7,447,100
Jan 08, 2021	87.95	94.75	87.27	93.75	93.75	4,707,600
Jan 07, 2021	89.30	92.19	87.00	87.50	87.50	3,492,100
Jan 06, 2021	91.76	94.49	86.41	89.21	89.21	9,536,800
Jan 05, 2021	80.26	87.29	80.17	86.98	86.98	3,256,700
Jan 04, 2021	85.26	87.00	80.15	80.89	80.89	4,268,100
Dec 31, 2020	87.21	88.44	85.29	86.37	86.37	2,182,600
Dec 30, 2020	88.50	88.82	86.71	87.09	87.09	1,700,200
Dec 29, 2020	89.18	90.28	86.10	88.27	88.27	2,611,700
Dec 28, 2020	96.34	96.49	88.59	88.71	88.71	3,705,000
Dec 24, 2020	96.13	97.86	94.11	94.66	94.66	1,911,000
Dec 23, 2020	97.32	99.24	95.59	96.09	96.09	4,434,700
Dec 22, 2020	92.93	96.59	90.01	95.72	95.72	3,450,700
Dec 21, 2020	89.31	93.72	88.59	92.72	92.72	3,280,000
Dec 18, 2020	92.38	95.58	90.03	91.94	91.94	11,043,100
Dec 17, 2020	88.80	91.85	86.94	91.54	91.54	6,006,300
Dec 16, 2020	82.71	89.10	81.65	88.73	88.73	5,920,100
Dec 15, 2020	79.53	83.14	77.05	83.09	83.09	5,250,700
Dec 14, 2020	76.00	84.49	75.54	79.01	79.01	9,182,900
Dec 11, 2020	75.37	78.34	72.98	74.42	74.42	3,331,800
Dec 10, 2020	73.40	76.65	72.09	75.54	75.54	3,200,500
Dec 09, 2020	78.28	80.87	74.11	74.67	74.67	6,394,000
Dec 08, 2020	72.00	79.74	71.40	78.77	78.77	7,469,900
Dec 07, 2020	71.24	73.12	70.72	72.35	72.35	1,929,600
Dec 04, 2020	71.75	72.10	69.05	70.77	70.77	3,176,400
Dec 03, 2020	71.51	73.93	70.27	71.73	71.73	2,870,600
Dec 02, 2020	69.48	73.31	68.34	71.84	71.84	2,851,600
Dec 01, 2020	70.96	71.33	67.18	70.03	70.03	3,495,400
Nov 30, 2020	73.28	73.33	68.23	70.00	70.00	4,253,000
Nov 27, 2020	72.53	76.59	72.51	73.29	73.29	2,143,700
Nov 25, 2020	72.36	73.05	71.15	72.38	72.38	2,573,400
Nov 24, 2020	72.79	75.05	71.80	73.27	73.27	3,400,900
Nov 23, 2020	70.38	72.82	69.15	71.99	71.99	2,752,600
Nov 20, 2020	71.49	72.31	69.48	69.88	69.88	3,758,200
Nov 19, 2020	67.47	70.72	66.56	70.50	70.50	3,444,600
Nov 18, 2020	64.90	70.23	64.32	67.17	67.17	5,691,100
Nov 17, 2020	64.30	66.57	63.12	65.42	65.42	3,036,100
Nov 16, 2020	66.17	66.35	63.22	64.64	64.64	2,964,700
Nov 13, 2020	65.35	67.73	64.10	65.00	65.00	4,590,500
Nov 12, 2020	62.26	66.84	62.25	62.87	62.87	4,213,600
Nov 11, 2020	64.69	65.28	61.82	63.60	63.60	3,798,200
Nov 10, 2020	62.65	64.31	58.62	63.88	63.88	6,488,100
Nov 09, 2020	72.10	75.75	62.77	62.84	62.84	9,980,500
Nov 06, 2020	65.04	65.04	61.39	63.86	63.86	4,026,200
Nov 05, 2020	62.70	65.53	61.90	65.42	65.42	5,998,500
Nov 04, 2020	58.00	61.30	57.52	59.73	59.73	6,511,900
Nov 03, 2020	53.71	56.65	53.12	56.06	56.06	4,779,900
Nov 02, 2020	54.66	55.09	52.09	53.03	53.03	4,325,400
Oct 30, 2020	55.25	56.30	52.27	53.98	53.98	5,369,200
Oct 29, 2020	59.20	60.98	55.61	55.74	55.74	6,511,000
Oct 28, 2020	55.32	58.91	55.25	56.59	56.59	6,476,900
Oct 27, 2020	61.43	62.10	57.40	57.75	57.75	5,477,800
Oct 26, 2020	61.44	62.87	59.10	60.68	60.68	5,351,100
Oct 23, 2020	63.85	64.47	61.37	62.80	62.80	3,562,800
Oct 22, 2020	63.48	64.00	61.62	63.70	63.70	4,334,200
Oct 21, 2020	64.97	66.40	63.11	63.13	63.13	4,078,000
Oct 20, 2020	64.75	67.22	64.21	64.65	64.65	4,829,500
Oct 19, 2020	70.95	71.06	64.11	64.83	64.83	9,844,700
Oct 16, 2020	70.32	72.26	68.51	70.91	70.91	7,549,400
Oct 15, 2020	66.48	69.55	65.71	69.34	69.34	3,778,100
Oct 14, 2020	68.29	69.94	66.52	67.37	67.37	3,935,700
Oct 13, 2020	64.80	68.26	63.68	67.93	67.93	5,115,800
Oct 12, 2020	66.21	67.60	64.33	64.92	64.92	4,831,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Penn National Gaming, Inc. (PENN)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)