PENN Entertainment Inc. (PENN)
16.89
-0.23 (-1.34%)
At close: Mar 28, 2025, 3:59 PM
16.58
-1.81%
After-hours: Mar 28, 2025, 06:18 PM EDT
PENN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.07 | 17.11 | 16.64 | 16.92 | -0.20 | -1.17% | 2,564,978 |
| Mar 27, 2025 | 17.31 | 17.39 | 17.02 | 17.12 | -0.24 | -1.38% | 2,911,677 |
| Mar 26, 2025 | 17.30 | 17.59 | 17.24 | 17.36 | 0.03 | 0.17% | 3,143,409 |
| Mar 25, 2025 | 17.45 | 17.62 | 17.16 | 17.33 | -0.02 | -0.12% | 2,417,530 |
| Mar 24, 2025 | 17.67 | 17.73 | 17.35 | 17.35 | -0.02 | -0.12% | 2,199,034 |
| Mar 21, 2025 | 16.93 | 17.43 | 16.66 | 17.37 | 0.21 | 1.22% | 3,311,630 |
| Mar 20, 2025 | 17.40 | 17.45 | 17.03 | 17.16 | -0.24 | -1.38% | 2,497,269 |
| Mar 19, 2025 | 16.49 | 17.48 | 16.48 | 17.40 | 0.87 | 5.26% | 4,142,200 |
| Mar 18, 2025 | 17.04 | 17.16 | 16.43 | 16.53 | -0.73 | -4.23% | 3,082,800 |
| Mar 17, 2025 | 17.13 | 17.49 | 17.04 | 17.26 | 0.17 | 0.99% | 3,509,371 |
| Mar 14, 2025 | 16.45 | 17.33 | 16.36 | 17.09 | 0.86 | 5.30% | 4,819,915 |
| Mar 13, 2025 | 16.48 | 16.64 | 16.08 | 16.23 | -0.24 | -1.46% | 5,385,532 |
| Mar 12, 2025 | 17.28 | 17.48 | 16.45 | 16.47 | -0.46 | -2.72% | 4,404,700 |
| Mar 11, 2025 | 16.52 | 17.39 | 16.20 | 16.93 | 0.38 | 2.30% | 4,535,800 |
| Mar 10, 2025 | 17.85 | 17.90 | 16.33 | 16.55 | -1.73 | -9.46% | 7,210,510 |
| Mar 7, 2025 | 19.18 | 19.30 | 17.74 | 18.28 | -0.99 | -5.14% | 6,783,854 |
| Mar 6, 2025 | 19.91 | 20.18 | 19.23 | 19.27 | -0.82 | -4.08% | 3,737,989 |
| Mar 5, 2025 | 19.79 | 20.23 | 19.57 | 20.09 | 0.34 | 1.72% | 2,281,901 |
| Mar 4, 2025 | 20.36 | 20.43 | 19.33 | 19.75 | -1.01 | -4.87% | 5,207,239 |
| Mar 3, 2025 | 21.98 | 22.13 | 20.71 | 20.76 | -0.75 | -3.49% | 5,867,277 |
| Feb 28, 2025 | 20.32 | 21.55 | 19.90 | 21.51 | 1.12 | 5.49% | 5,811,385 |
| Feb 27, 2025 | 19.89 | 21.01 | 19.01 | 20.39 | -0.02 | -0.10% | 6,885,484 |
| Feb 26, 2025 | 20.70 | 21.17 | 20.20 | 20.41 | 0.04 | 0.20% | 4,488,147 |
| Feb 25, 2025 | 20.90 | 21.17 | 20.27 | 20.37 | -0.70 | -3.32% | 4,414,524 |
| Feb 24, 2025 | 20.94 | 21.45 | 20.43 | 21.07 | 0.16 | 0.77% | 3,184,700 |
| Feb 21, 2025 | 21.50 | 21.50 | 20.39 | 20.91 | -0.40 | -1.88% | 4,765,300 |
| Feb 20, 2025 | 21.66 | 21.68 | 20.93 | 21.31 | -0.31 | -1.43% | 2,598,746 |
| Feb 19, 2025 | 21.93 | 22.00 | 21.45 | 21.62 | -0.58 | -2.61% | 3,316,699 |
| Feb 18, 2025 | 22.68 | 22.76 | 21.93 | 22.20 | -0.53 | -2.33% | 4,849,984 |
| Feb 14, 2025 | 23.00 | 23.08 | 22.33 | 22.73 | 0.29 | 1.29% | 3,561,812 |
| Feb 13, 2025 | 22.04 | 22.50 | 21.88 | 22.44 | 0.67 | 3.08% | 3,623,560 |
| Feb 12, 2025 | 21.54 | 21.86 | 21.33 | 21.77 | 0.08 | 0.37% | 1,969,205 |
| Feb 11, 2025 | 21.90 | 22.03 | 21.55 | 21.69 | -0.22 | -1.00% | 2,049,300 |
| Feb 10, 2025 | 21.51 | 22.09 | 21.31 | 21.91 | 0.46 | 2.14% | 6,554,394 |
| Feb 7, 2025 | 21.30 | 21.86 | 21.16 | 21.45 | 0.49 | 2.34% | 3,902,300 |
| Feb 6, 2025 | 20.98 | 21.03 | 20.84 | 20.96 | 0.10 | 0.48% | 3,033,750 |
| Feb 5, 2025 | 21.01 | 21.21 | 20.69 | 20.86 | -0.04 | -0.19% | 2,213,952 |
| Feb 4, 2025 | 20.16 | 21.01 | 20.10 | 20.90 | 0.72 | 3.57% | 5,397,945 |
| Feb 3, 2025 | 19.97 | 20.51 | 19.86 | 20.18 | -0.42 | -2.04% | 2,694,032 |
| Jan 31, 2025 | 20.33 | 20.67 | 20.09 | 20.60 | 0.20 | 0.98% | 3,783,500 |
| Jan 30, 2025 | 20.90 | 21.15 | 20.31 | 20.40 | -0.38 | -1.83% | 3,235,355 |
| Jan 29, 2025 | 20.30 | 22.04 | 20.17 | 20.78 | 0.45 | 2.21% | 4,138,515 |
| Jan 28, 2025 | 20.08 | 20.34 | 19.91 | 20.33 | 0.17 | 0.84% | 3,032,900 |
| Jan 27, 2025 | 20.22 | 20.40 | 19.85 | 20.16 | -0.04 | -0.20% | 3,981,100 |
| Jan 24, 2025 | 19.88 | 20.70 | 19.78 | 20.20 | 0.31 | 1.56% | 5,189,903 |
| Jan 23, 2025 | 20.15 | 20.42 | 19.76 | 19.89 | -0.32 | -1.58% | 3,109,700 |
| Jan 22, 2025 | 20.65 | 20.65 | 20.02 | 20.21 | -0.44 | -2.13% | 3,844,759 |
| Jan 21, 2025 | 20.10 | 20.80 | 19.96 | 20.65 | 0.63 | 3.15% | 5,404,613 |
| Jan 17, 2025 | 20.70 | 20.76 | 19.95 | 20.02 | -0.44 | -2.15% | 8,637,402 |
| Jan 16, 2025 | 20.07 | 20.69 | 19.67 | 20.46 | 0.29 | 1.44% | 7,902,054 |