PENN Entertainment Inc. (PENN)
NASDAQ: PENN
· Real-Time Price · USD
20.47
0.82 (4.17%)
At close: Sep 05, 2025, 3:59 PM
20.50
0.14%
After-hours: Sep 05, 2025, 06:59 PM EDT
PENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.70 | 20.61 | 19.66 | 20.47 | 20.47 | 4.17% | 4,452,200 |
| Sep 4, 2025 | 19.57 | 19.89 | 19.33 | 19.65 | 19.65 | 0.20% | 2,404,300 |
| Sep 3, 2025 | 19.85 | 20.26 | 19.60 | 19.61 | 19.61 | -1.80% | 2,037,819 |
| Sep 2, 2025 | 19.85 | 20.06 | 19.65 | 19.97 | 19.97 | -1.29% | 2,441,104 |
| Aug 29, 2025 | 20.13 | 20.36 | 20.06 | 20.23 | 20.23 | 0.25% | 2,345,084 |
| Aug 28, 2025 | 20.02 | 20.25 | 19.95 | 20.18 | 20.18 | 1.36% | 2,887,566 |
| Aug 27, 2025 | 19.56 | 19.95 | 19.52 | 19.91 | 19.91 | 1.22% | 3,301,503 |
| Aug 26, 2025 | 19.78 | 20.11 | 19.61 | 19.67 | 19.67 | -1.06% | 3,014,819 |
| Aug 25, 2025 | 19.44 | 20.02 | 19.40 | 19.88 | 19.88 | 2.00% | 3,967,800 |
| Aug 22, 2025 | 19.15 | 19.62 | 18.98 | 19.49 | 19.49 | 2.58% | 2,788,511 |
| Aug 21, 2025 | 18.58 | 19.14 | 18.52 | 19.00 | 19.00 | 1.77% | 3,557,915 |
| Aug 20, 2025 | 18.41 | 18.75 | 18.20 | 18.67 | 18.67 | 0.81% | 3,543,057 |
| Aug 19, 2025 | 18.68 | 19.00 | 18.45 | 18.52 | 18.52 | -0.86% | 3,398,200 |
| Aug 18, 2025 | 18.16 | 19.08 | 18.11 | 18.68 | 18.68 | 2.41% | 5,200,430 |
| Aug 15, 2025 | 18.19 | 18.35 | 17.86 | 18.24 | 18.24 | 1.45% | 5,141,943 |
| Aug 14, 2025 | 17.58 | 18.13 | 17.49 | 17.98 | 17.98 | 1.01% | 2,950,200 |
| Aug 13, 2025 | 17.46 | 17.90 | 17.31 | 17.80 | 17.80 | 4.15% | 4,161,039 |
| Aug 12, 2025 | 16.90 | 17.17 | 16.66 | 17.09 | 17.09 | 1.73% | 3,719,639 |
| Aug 11, 2025 | 16.88 | 17.13 | 16.50 | 16.80 | 16.80 | -0.94% | 3,950,406 |
| Aug 8, 2025 | 16.78 | 17.23 | 16.47 | 16.96 | 16.96 | 0.24% | 4,811,983 |