U.S. markets closed

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
108.23-0.65 (-0.60%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021112.48112.6995.38108.23108.236,145,500
Mar 04, 2021116.50120.13104.13108.89108.896,050,900
Mar 03, 2021126.28128.58117.11117.73117.734,285,900
Mar 02, 2021126.50128.99123.10125.13125.133,011,000
Mar 01, 2021119.20127.41116.06126.26126.265,530,900
Feb 26, 2021115.25118.42110.60115.78115.785,821,500
Feb 25, 2021119.96120.00109.10109.69109.693,966,000
Feb 24, 2021119.10121.02114.09120.34120.342,650,300
Feb 23, 2021114.25120.43106.96119.39119.396,520,300
Feb 22, 2021120.86124.07117.02117.82117.823,515,200
Feb 19, 2021117.47122.30115.75120.35120.353,624,600
Feb 18, 2021115.93117.56113.00115.66115.662,642,000
Feb 17, 2021114.01118.65110.64117.60117.603,457,700
Feb 16, 2021119.09120.55115.13115.26115.263,606,500
Feb 12, 2021111.81119.43111.00118.82118.824,147,600
Feb 11, 2021115.52117.00110.01112.59112.593,793,100
Feb 10, 2021119.10119.39112.45113.58113.583,918,100
Feb 09, 2021120.45123.70115.64116.82116.824,223,700
Feb 08, 2021125.99127.99116.46121.23121.239,697,400
Feb 05, 2021121.74129.00121.55128.91128.916,020,700
Feb 04, 2021115.44118.89110.82118.34118.346,136,100
Feb 03, 2021110.15113.17107.00109.05109.053,497,600
Feb 02, 2021107.83111.45105.57110.61110.613,615,200
Feb 01, 2021104.45107.25102.56103.98103.982,474,100
Jan 29, 2021107.38107.38101.48103.72103.724,107,400
Jan 28, 2021100.89110.8599.74107.03107.035,643,900
Jan 27, 202197.20106.2593.1397.7097.707,041,000
Jan 26, 2021106.20106.3298.9499.5099.504,060,200
Jan 25, 2021110.02111.02101.50104.03104.034,060,100
Jan 22, 2021106.00110.89104.76109.41109.413,589,000
Jan 21, 2021106.31108.89103.25107.19107.192,736,600
Jan 20, 2021104.55107.79102.31105.95105.953,191,700
Jan 19, 2021101.11102.5695.42100.42100.424,979,300
Jan 15, 2021103.96106.1498.9199.1199.114,395,100
Jan 14, 2021102.11107.34101.90106.43106.434,439,700
Jan 13, 2021104.88106.80101.85104.21104.212,748,200
Jan 12, 2021100.44106.3998.17105.95105.954,999,300
Jan 11, 202190.59102.5990.00100.38100.387,447,100
Jan 08, 202187.9594.7587.2793.7593.754,707,600
Jan 07, 202189.3092.1987.0087.5087.503,492,100
Jan 06, 202191.7694.4986.4189.2189.219,536,800
Jan 05, 202180.2687.2980.1786.9886.983,256,700
Jan 04, 202185.2687.0080.1580.8980.894,268,100
Dec 31, 202087.2188.4485.2986.3786.372,182,600
Dec 30, 202088.5088.8286.7187.0987.091,700,200
Dec 29, 202089.1890.2886.1088.2788.272,611,700
Dec 28, 202096.3496.4988.5988.7188.713,705,000
Dec 24, 202096.1397.8694.1194.6694.661,911,000
Dec 23, 202097.3299.2495.5996.0996.094,434,700
Dec 22, 202092.9396.5990.0195.7295.723,450,700
Dec 21, 202089.3193.7288.5992.7292.723,280,000
Dec 18, 202092.3895.5890.0391.9491.9411,043,100
Dec 17, 202088.8091.8586.9491.5491.546,006,300
Dec 16, 202082.7189.1081.6588.7388.735,920,100
Dec 15, 202079.5383.1477.0583.0983.095,250,700
Dec 14, 202076.0084.4975.5479.0179.019,182,900
Dec 11, 202075.3778.3472.9874.4274.423,331,800
Dec 10, 202073.4076.6572.0975.5475.543,200,500
Dec 09, 202078.2880.8774.1174.6774.676,394,000
Dec 08, 202072.0079.7471.4078.7778.777,469,900
Dec 07, 202071.2473.1270.7272.3572.351,929,600
Dec 04, 202071.7572.1069.0570.7770.773,176,400
Dec 03, 202071.5173.9370.2771.7371.732,870,600
Dec 02, 202069.4873.3168.3471.8471.842,851,600
Dec 01, 202070.9671.3367.1870.0370.033,495,400
Nov 30, 202073.2873.3368.2370.0070.004,253,000
Nov 27, 202072.5376.5972.5173.2973.292,143,700
Nov 25, 202072.3673.0571.1572.3872.382,573,400
Nov 24, 202072.7975.0571.8073.2773.273,400,900
Nov 23, 202070.3872.8269.1571.9971.992,752,600
Nov 20, 202071.4972.3169.4869.8869.883,758,200
Nov 19, 202067.4770.7266.5670.5070.503,444,600
Nov 18, 202064.9070.2364.3267.1767.175,691,100
Nov 17, 202064.3066.5763.1265.4265.423,036,100
Nov 16, 202066.1766.3563.2264.6464.642,964,700
Nov 13, 202065.3567.7364.1065.0065.004,590,500
Nov 12, 202062.2666.8462.2562.8762.874,213,600
Nov 11, 202064.6965.2861.8263.6063.603,798,200
Nov 10, 202062.6564.3158.6263.8863.886,488,100
Nov 09, 202072.1075.7562.7762.8462.849,980,500
Nov 06, 202065.0465.0461.3963.8663.864,026,200
Nov 05, 202062.7065.5361.9065.4265.425,998,500
Nov 04, 202058.0061.3057.5259.7359.736,511,900
Nov 03, 202053.7156.6553.1256.0656.064,779,900
Nov 02, 202054.6655.0952.0953.0353.034,325,400
Oct 30, 202055.2556.3052.2753.9853.985,369,200
Oct 29, 202059.2060.9855.6155.7455.746,511,000
Oct 28, 202055.3258.9155.2556.5956.596,476,900
Oct 27, 202061.4362.1057.4057.7557.755,477,800
Oct 26, 202061.4462.8759.1060.6860.685,351,100
Oct 23, 202063.8564.4761.3762.8062.803,562,800
Oct 22, 202063.4864.0061.6263.7063.704,334,200
Oct 21, 202064.9766.4063.1163.1363.134,078,000
Oct 20, 202064.7567.2264.2164.6564.654,829,500
Oct 19, 202070.9571.0664.1164.8364.839,844,700
Oct 16, 202070.3272.2668.5170.9170.917,549,400
Oct 15, 202066.4869.5565.7169.3469.343,778,100
Oct 14, 202068.2969.9466.5267.3767.373,935,700
Oct 13, 202064.8068.2663.6867.9367.935,115,800
Oct 12, 202066.2167.6064.3364.9264.924,831,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...