PENN Entertainment Inc. (PENN)
NASDAQ: PENN
· Real-Time Price · USD
19.00
-0.14 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
18.75
-1.32%
After-hours: Oct 03, 2025, 07:39 PM EDT
PENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.17 | 19.43 | 18.98 | 19.00 | 19.00 | -0.73% | 2,416,239 |
| Oct 2, 2025 | 19.10 | 19.36 | 18.89 | 19.14 | 19.14 | 0.21% | 3,007,864 |
| Oct 1, 2025 | 19.23 | 19.54 | 19.09 | 19.10 | 19.10 | -0.83% | 3,132,103 |
| Sep 30, 2025 | 19.67 | 19.69 | 19.02 | 19.26 | 19.26 | -2.28% | 2,579,866 |
| Sep 29, 2025 | 20.01 | 20.01 | 19.40 | 19.71 | 19.71 | -0.45% | 3,682,345 |
| Sep 26, 2025 | 19.64 | 20.04 | 19.55 | 19.80 | 19.80 | 1.33% | 2,170,253 |
| Sep 25, 2025 | 19.52 | 19.62 | 19.33 | 19.54 | 19.54 | -0.76% | 2,617,500 |
| Sep 24, 2025 | 19.77 | 19.93 | 19.30 | 19.69 | 19.69 | -0.25% | 3,469,009 |
| Sep 23, 2025 | 19.23 | 19.82 | 19.22 | 19.74 | 19.74 | 2.97% | 4,256,438 |
| Sep 22, 2025 | 18.98 | 19.26 | 18.90 | 19.17 | 19.17 | 0.42% | 2,783,800 |
| Sep 19, 2025 | 19.38 | 19.41 | 19.00 | 19.09 | 19.09 | -0.62% | 4,629,625 |
| Sep 18, 2025 | 19.00 | 19.27 | 18.95 | 19.21 | 19.21 | 1.59% | 2,413,464 |
| Sep 17, 2025 | 18.85 | 19.36 | 18.71 | 18.91 | 18.91 | -0.05% | 2,709,998 |
| Sep 16, 2025 | 18.79 | 19.06 | 18.67 | 18.92 | 18.92 | 0.48% | 4,050,800 |
| Sep 15, 2025 | 19.85 | 19.85 | 18.81 | 18.83 | 18.83 | -3.98% | 4,432,269 |
| Sep 12, 2025 | 19.95 | 19.95 | 19.45 | 19.61 | 19.61 | -2.10% | 2,753,068 |
| Sep 11, 2025 | 20.01 | 20.25 | 19.79 | 20.03 | 20.03 | -0.35% | 2,263,600 |
| Sep 10, 2025 | 20.13 | 20.31 | 19.88 | 20.10 | 20.10 | 0.20% | 3,762,047 |
| Sep 9, 2025 | 20.07 | 20.43 | 20.02 | 20.06 | 20.06 | -0.15% | 2,780,072 |
| Sep 8, 2025 | 20.45 | 20.49 | 19.60 | 20.09 | 20.09 | -1.86% | 3,889,630 |
Page 1 of 136