PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

37.70

+2.10

(+5.90%)

At close: 04:00PM EDT

37.50

-0.20

(-0.53%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	36.28	37.86	35.92	37.70	37.70	2,847,000
Aug 11, 2022	36.48	36.64	35.21	35.60	35.60	2,416,300
Aug 10, 2022	35.25	35.95	34.69	35.74	35.74	2,603,300
Aug 09, 2022	35.52	35.69	33.64	34.11	34.11	3,023,100
Aug 08, 2022	34.76	38.14	34.57	36.05	36.05	5,458,200
Aug 05, 2022	34.20	34.79	33.32	34.15	34.15	4,011,200
Aug 04, 2022	36.00	38.85	34.77	35.14	35.14	5,647,700
Aug 03, 2022	36.91	37.15	35.95	36.59	36.59	4,139,100
Aug 02, 2022	34.09	36.55	33.95	36.17	36.17	3,496,500
Aug 01, 2022	33.94	34.92	33.50	34.53	34.53	2,846,700
Jul 29, 2022	34.17	34.59	33.18	34.55	34.55	2,034,900
Jul 28, 2022	34.33	34.91	33.46	34.23	34.23	2,028,300
Jul 27, 2022	33.51	34.49	33.20	34.37	34.37	2,017,700
Jul 26, 2022	33.42	33.42	32.62	32.81	32.81	2,042,700
Jul 25, 2022	33.75	33.94	32.90	33.80	33.80	2,120,600
Jul 22, 2022	34.59	34.75	33.14	33.79	33.79	2,394,400
Jul 21, 2022	34.14	34.68	33.66	34.65	34.65	2,079,900
Jul 20, 2022	32.84	34.64	32.84	34.33	34.33	2,427,700
Jul 19, 2022	32.51	33.31	32.39	33.07	33.07	2,603,200
Jul 18, 2022	31.95	32.68	31.70	31.83	31.83	3,446,900
Jul 15, 2022	29.65	31.54	29.43	31.40	31.40	3,686,100
Jul 14, 2022	29.33	29.90	28.45	29.15	29.15	3,798,800
Jul 13, 2022	29.07	30.24	28.34	30.00	30.00	2,822,500
Jul 12, 2022	29.34	30.52	29.33	29.83	29.83	3,222,800
Jul 11, 2022	29.94	30.09	28.81	29.33	29.33	3,052,900
Jul 08, 2022	31.09	31.43	30.25	30.59	30.59	2,780,500
Jul 07, 2022	31.20	31.69	30.75	31.32	31.32	3,197,700
Jul 06, 2022	32.33	32.92	30.89	31.02	31.02	2,886,200
Jul 05, 2022	30.54	32.33	30.19	32.31	32.31	3,662,000
Jul 01, 2022	30.43	31.50	30.29	31.46	31.46	2,417,000
Jun 30, 2022	30.58	31.17	29.47	30.42	30.42	4,419,300
Jun 29, 2022	31.65	31.84	30.68	31.14	31.14	2,877,100
Jun 28, 2022	33.09	33.90	31.77	31.79	31.79	3,938,100
Jun 27, 2022	32.02	32.74	31.54	32.32	32.32	3,700,800
Jun 24, 2022	28.88	32.14	28.70	32.12	32.12	7,928,200
Jun 23, 2022	28.57	28.97	27.80	28.51	28.51	4,150,400
Jun 22, 2022	27.43	28.90	27.29	28.34	28.34	2,751,000
Jun 21, 2022	27.98	28.66	27.12	27.87	27.87	4,434,500
Jun 17, 2022	27.34	27.57	26.46	27.40	27.40	6,321,800
Jun 16, 2022	29.33	29.47	26.75	26.91	26.91	6,900,400
Jun 15, 2022	29.57	30.89	29.44	30.25	30.25	4,842,300
Jun 14, 2022	29.00	29.66	28.41	29.00	29.00	4,942,800
Jun 13, 2022	30.81	31.16	28.25	28.50	28.50	5,033,200
Jun 10, 2022	33.05	33.78	31.84	32.18	32.18	4,214,800
Jun 09, 2022	33.87	34.43	33.02	33.90	33.90	3,654,000
Jun 08, 2022	34.04	35.24	33.77	34.28	34.28	2,518,900
Jun 07, 2022	33.26	34.78	33.02	34.30	34.30	2,317,800
Jun 06, 2022	33.40	34.06	32.84	33.86	33.86	4,075,200
Jun 03, 2022	33.10	33.74	32.66	32.91	32.91	2,743,200
Jun 02, 2022	31.91	33.78	31.87	33.68	33.68	3,607,300
Jun 01, 2022	32.19	32.70	30.89	31.88	31.88	2,579,600
May 31, 2022	32.11	32.70	31.40	31.96	31.96	3,531,200
May 27, 2022	32.01	32.54	31.68	32.28	32.28	2,639,100
May 26, 2022	29.98	32.04	29.83	31.50	31.50	4,532,000
May 25, 2022	28.40	30.25	28.40	29.61	29.61	3,892,600
May 24, 2022	30.87	30.87	27.78	28.49	28.49	5,745,500
May 23, 2022	32.00	32.04	30.18	31.18	31.18	5,333,600
May 20, 2022	31.21	31.83	30.41	31.79	31.79	4,998,900
May 19, 2022	30.08	31.51	29.88	30.67	30.67	4,317,200
May 18, 2022	31.42	31.77	29.65	30.20	30.20	5,801,300
May 17, 2022	30.73	31.25	29.57	30.92	30.92	4,401,800
May 16, 2022	31.07	31.56	29.65	29.74	29.74	4,521,700
May 13, 2022	29.67	31.95	29.62	31.31	31.31	6,372,900
May 12, 2022	28.96	30.90	28.30	29.05	29.05	7,950,700
May 11, 2022	30.30	31.61	29.24	29.29	29.29	5,231,300
May 10, 2022	32.62	32.94	29.78	30.64	30.64	7,225,100
May 09, 2022	33.57	34.07	31.75	31.87	31.87	5,787,700
May 06, 2022	36.14	36.19	33.92	34.33	34.33	5,683,500
May 05, 2022	39.11	39.24	35.90	36.56	36.56	5,746,700
May 04, 2022	38.74	38.95	36.21	38.73	38.73	6,468,100
May 03, 2022	37.84	38.83	37.11	38.53	38.53	3,341,300
May 02, 2022	36.91	37.82	36.06	37.70	37.70	4,628,100
Apr 29, 2022	38.02	38.90	36.51	36.57	36.57	3,879,000
Apr 28, 2022	37.39	38.49	36.15	37.88	37.88	3,720,500
Apr 27, 2022	36.73	37.88	35.60	36.76	36.76	3,910,200
Apr 26, 2022	37.95	38.43	36.30	36.69	36.69	3,388,300
Apr 25, 2022	37.03	38.57	36.79	38.35	38.35	6,400,300
Apr 22, 2022	37.13	37.69	35.70	36.55	36.55	3,239,600
Apr 21, 2022	39.38	39.78	36.68	37.04	37.04	3,471,400
Apr 20, 2022	38.83	39.48	38.32	38.43	38.43	2,462,900
Apr 19, 2022	37.02	39.89	36.85	38.90	38.90	4,646,100
Apr 18, 2022	36.97	37.27	35.98	36.89	36.89	3,400,200
Apr 14, 2022	38.09	38.39	37.23	37.27	37.27	2,671,900
Apr 13, 2022	36.50	38.34	36.50	37.87	37.87	2,783,100
Apr 12, 2022	37.80	39.08	36.53	36.86	36.86	3,205,700
Apr 11, 2022	35.92	38.06	35.90	37.38	37.38	3,706,900
Apr 08, 2022	37.48	38.02	36.42	36.96	36.96	3,355,200
Apr 07, 2022	38.77	39.26	36.19	37.75	37.75	4,827,500
Apr 06, 2022	41.00	41.03	38.31	39.02	39.02	6,009,700
Apr 05, 2022	44.02	44.27	41.51	41.83	41.83	3,495,800
Apr 04, 2022	42.26	44.97	42.26	44.24	44.24	3,073,700
Apr 01, 2022	42.82	43.19	41.56	42.01	42.01	2,812,500
Mar 31, 2022	43.72	44.26	42.41	42.42	42.42	2,936,900
Mar 30, 2022	44.02	45.02	43.43	44.00	44.00	2,618,800
Mar 29, 2022	42.59	45.05	42.50	44.35	44.35	4,931,200
Mar 28, 2022	41.61	42.45	40.67	41.65	41.65	2,997,600
Mar 25, 2022	43.34	43.34	41.27	41.52	41.52	3,248,500
Mar 24, 2022	42.23	43.20	41.36	43.17	43.17	2,612,400
Mar 23, 2022	43.61	43.86	42.12	42.21	42.21	3,038,300
Mar 22, 2022	43.60	44.61	43.46	43.98	43.98	2,766,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

PENN Entertainment, Inc. (PENN)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)