Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PENN Entertainment, Inc. PENN

Full chart Compare
Set alert

Price alert · PENN

All alert types
17.50 USD -0.03 (-0.17%)

Regular-session close

17.50 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

17.40 Day range 17.72
11.76 52-week range 22.06
YTD
+18.64%
1 year
+18.24%

PENN price history

PENN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.5317.7217.4017.50-0.03-0.17%1,809,584
Nov 12, 202618.0618.1017.4117.53-0.62-3.42%2,353,300
Nov 11, 202618.2018.6317.8718.15-0.30-1.63%2,839,300
Nov 10, 202618.3718.5818.0418.45-0.09-0.49%2,608,300
Nov 9, 202617.6418.7217.6218.54+1.11+6.37%3,714,500
Nov 6, 202617.0617.5116.4817.43+0.09+0.52%4,343,200
Nov 5, 202617.0317.9316.7817.34-0.10-0.57%4,320,300
Nov 4, 202617.3017.8517.2317.44+0.37+2.17%4,248,300
Nov 3, 202617.0317.3316.8117.07+0.05+0.29%3,577,400
Nov 2, 202616.0517.4616.0017.02+1.13+7.11%4,108,300
Oct 30, 202615.3815.9015.0215.89+0.56+3.65%3,751,000
Oct 29, 202614.9215.3514.7615.33+0.61+4.14%2,483,100
Oct 28, 202614.8014.9814.5314.72-0.11-0.74%2,009,500
Oct 27, 202614.9014.9814.6314.83-0.07-0.47%2,663,100
Oct 26, 202614.4815.1314.4614.90+0.40+2.76%2,721,000
Oct 23, 202615.2515.3014.3414.50-0.96-6.21%4,061,900
Oct 22, 202614.8015.5214.7215.46+0.57+3.83%2,752,400
Oct 21, 202614.9815.0714.6814.89-0.07-0.47%1,985,100
Oct 20, 202614.7115.0214.6614.96+0.25+1.70%2,552,500
Oct 19, 202614.7915.0914.5814.71-0.23-1.54%2,669,000
Oct 16, 202615.2515.3614.8714.94-0.27-1.78%2,315,000
Oct 15, 202614.5215.2414.5115.21+0.69+4.75%2,724,500
Oct 14, 202615.1215.1614.4714.52-0.85-5.53%3,905,600
Oct 13, 202615.5715.6515.2215.37-0.03-0.19%2,898,300
Oct 12, 202615.3815.5615.2815.40-0.08-0.52%2,301,600
Oct 9, 202615.9215.9715.4015.48-0.28-1.78%2,771,000
Oct 8, 202615.4715.8115.3015.76+0.04+0.25%3,448,800
Oct 7, 202615.8215.9015.4815.72-0.19-1.19%2,766,400
Oct 6, 202615.8616.0415.5815.91+0.81+5.36%3,552,100
Oct 5, 202614.8015.3214.6915.10+0.33+2.23%2,924,600
Oct 2, 202614.7515.0414.3514.77+0.25+1.72%4,201,700
Oct 1, 202614.6814.8414.1314.52-0.13-0.89%5,049,700
Sep 30, 202614.7215.1014.5414.65+0.04+0.27%3,242,300
Sep 29, 202615.3315.3314.3914.61-0.63-4.13%5,246,000
Sep 28, 202615.6515.6515.2015.24-0.41-2.62%2,203,100
Sep 25, 202615.4215.9015.4115.65+0.16+1.03%3,032,900
Sep 24, 202615.4215.5614.8015.49-0.07-0.45%4,430,000
Sep 23, 202615.7615.8915.5415.56-0.34-2.14%2,332,300
Sep 22, 202616.4016.9315.8315.90-0.23-1.43%3,303,400
Sep 21, 202616.4116.5916.0416.13-0.32-1.95%3,259,300
Sep 18, 202617.2217.3916.4116.45-1.01-5.78%5,342,000
Sep 17, 202617.8517.8517.3917.46-0.23-1.30%2,158,700
Sep 16, 202617.7117.8417.4217.69-0.05-0.28%2,609,800
Sep 15, 202617.9618.0417.6117.74-0.26-1.44%2,713,500
Sep 14, 202617.8218.0517.5218.00+0.18+1.01%2,938,400
Sep 11, 202617.3917.8817.1117.82+0.71+4.15%3,772,800
Sep 10, 202616.9917.2216.8117.11-0.06-0.35%2,626,300
Sep 9, 202616.9317.7216.8417.17+0.22+1.30%4,457,900
Sep 8, 202616.9417.1216.7516.95-0.12-0.70%2,327,600
Sep 4, 202617.1417.4517.0217.07-0.13-0.76%2,210,900
Sep 3, 202617.0517.3116.8517.20+0.31+1.84%2,114,600
Sep 2, 202616.5317.1816.4616.89+0.49+2.99%2,342,500
Sep 1, 202616.7716.7716.2416.40-0.31-1.86%3,535,300
Aug 31, 202617.3117.4516.6216.71-0.65-3.74%2,446,200
Aug 28, 202617.4117.8617.2217.36+0.03+0.17%2,246,800
Aug 27, 202617.8017.8317.2917.33-0.52-2.91%1,958,800
Aug 26, 202617.7417.9717.2117.85+0.10+0.56%3,414,700
Aug 25, 202618.4018.5117.7417.75-0.51-2.79%1,885,500
Aug 24, 202618.6618.7718.2018.26-0.39-2.09%2,005,600
Aug 21, 202618.5418.8818.4118.65+0.21+1.14%1,902,900
Aug 20, 202618.4518.6318.2118.44-0.12-0.65%2,058,800
Aug 19, 202618.4618.7718.2318.56+0.27+1.48%1,978,700
Aug 18, 202618.6718.7218.2618.29-0.36-1.93%2,189,700
Aug 17, 202618.7919.2218.4318.65-0.14-0.75%2,756,600
Aug 14, 202618.8319.0518.6918.79-0.06-0.32%1,826,300

65 days, newest first. Daily bars as drawn on the PENN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.