Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PENN Entertainment (PENN) Historical Prices

3,271 Followers
PENN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202617.5317.7217.4017.5017.50-0.17%1,809,6350.61
Nov 12, 202618.0618.1017.4117.5317.53-3.42%2,353,3000.80
Nov 11, 202618.2018.6317.8718.1518.15-1.63%2,839,3020.97
Nov 10, 202618.3718.5818.0418.4518.45+5.85%2,608,3350.89
Nov 09, 202617.6418.7217.6218.5418.54+6.37%3,714,5951.27
Nov 06, 202617.0617.5116.4817.4317.43+0.52%4,335,2031.49
Nov 05, 202617.0317.9316.7817.3417.34-0.57%4,278,5471.48
Nov 04, 202617.3017.8517.2317.4417.44+2.17%4,248,3441.48
Nov 03, 202617.0317.3316.8117.0717.07+0.29%3,577,4261.25
Nov 02, 202616.0517.4616.0017.0217.02+7.11%4,108,2571.44
Oct 30, 202615.3815.9015.0215.8915.89+3.65%3,715,0921.31
Oct 29, 202614.9215.3514.7615.3315.33+4.14%2,356,2670.83
Oct 28, 202614.8014.9814.5314.7214.72-0.74%2,009,4500.71
Oct 27, 202614.9014.9814.6314.8314.83-0.47%2,663,1080.93
Oct 26, 202614.4815.1314.4614.9014.90+2.76%2,720,9770.96
Oct 23, 202615.2515.3014.3414.5014.50-6.21%4,047,2861.44
Oct 22, 202614.8015.5214.7215.4615.46+3.83%2,752,3270.98
Oct 21, 202614.9815.0714.6814.8914.89-0.47%1,985,1320.71
Oct 20, 202614.7115.0214.6614.9614.96+1.70%2,552,5840.90
Oct 19, 202614.7915.0914.5814.7114.71-1.54%2,607,1120.93
Oct 16, 202615.2515.3614.8714.9414.94-1.78%2,314,9340.82
Oct 15, 202614.5215.2414.5115.2115.21+4.75%2,724,5380.97
Oct 14, 202615.1215.1614.4714.5214.52-5.53%3,906,3281.40
Oct 13, 202615.5715.6515.2215.3715.37-0.19%2,898,3451.04
Oct 12, 202615.3815.5615.2815.4015.40-0.52%2,301,5970.82
Oct 09, 202615.9215.9715.4015.4815.48-1.78%2,770,9580.99
Oct 08, 202615.4715.8115.3015.7615.76+0.25%3,448,9061.23
Oct 07, 202615.8215.9015.4815.7215.72-1.19%2,766,9800.99
Oct 06, 202615.8616.0415.5815.9115.91+5.36%3,552,1591.28
Oct 05, 202614.8015.3214.6915.1015.10+2.23%2,924,6111.04
Oct 02, 202614.7515.0414.3514.7714.77+1.72%4,201,8071.51
Oct 01, 202614.6814.8414.1314.5214.52-0.89%4,586,3091.66
Sep 30, 202614.7215.1014.5414.6514.65+0.27%3,242,3521.19
Sep 29, 202615.3315.3314.3914.6114.61-4.13%5,246,1621.97
Sep 28, 202615.6515.6515.2015.2415.24-2.62%2,203,1460.82
Sep 25, 202615.4215.9015.4115.6515.65+1.03%3,032,9131.13
Sep 24, 202615.4215.5614.8015.4915.49-0.45%4,430,0141.67
Sep 23, 202615.7615.8915.5415.5615.56-2.14%2,332,3070.79
Sep 22, 202616.4016.9315.8315.9015.90-1.43%3,303,3951.12
Sep 21, 202616.4116.5916.0416.1316.13-1.95%3,259,2921.10
Sep 18, 202617.2217.3916.4116.4516.45-5.78%5,341,9741.83
Sep 17, 202617.8517.8517.3917.4617.46-1.30%1,892,5090.65
Sep 16, 202617.7117.8417.4217.6917.69-0.28%2,609,8270.88
Sep 15, 202617.9618.0417.6117.7417.74-1.44%2,713,4590.92
Sep 14, 202617.8218.0517.5218.0018.00+1.01%2,938,7390.99
Sep 11, 202617.3917.8817.1117.8217.82+4.15%3,773,4991.28
Sep 10, 202616.9917.2216.8117.1117.11-0.35%2,626,9190.89
Sep 09, 202616.9317.7216.8417.1717.17+1.30%4,457,9271.52
Sep 08, 202616.9417.1216.7516.9516.95-0.70%2,328,1160.78
Sep 07, 202617.1417.4517.0217.0717.070.00%00.00