PENN Entertainment Inc. (PENN)
NASDAQ: PENN
· Real-Time Price · USD
19.00
0.33 (1.77%)
At close: Aug 21, 2025, 3:59 PM
19.10
0.53%
After-hours: Aug 21, 2025, 06:22 PM EDT
PENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 18.41 | 18.75 | 18.20 | 18.67 | 18.67 | 0.81% | 3,540,906 |
| 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 |
| Aug 7, 2025 | 17.24 | 17.89 | 16.68 | 16.92 | 16.92 | -0.59% | 7,637,900 |
| Aug 6, 2025 | 17.52 | 17.52 | 16.98 | 17.02 | 17.02 | -2.13% | 5,206,504 |
| Aug 5, 2025 | 17.66 | 17.66 | 17.21 | 17.39 | 17.39 | -1.47% | 3,187,100 |
| Aug 4, 2025 | 17.96 | 17.99 | 17.57 | 17.65 | 17.65 | -0.84% | 3,161,700 |
| Aug 1, 2025 | 17.72 | 17.82 | 17.13 | 17.80 | 17.80 | -1.44% | 4,055,752 |
| Jul 31, 2025 | 18.24 | 18.32 | 17.77 | 18.06 | 18.06 | -2.48% | 2,980,400 |
| Jul 30, 2025 | 18.51 | 18.83 | 18.31 | 18.52 | 18.52 | 0.93% | 2,254,000 |
| Jul 29, 2025 | 18.68 | 18.90 | 18.26 | 18.35 | 18.35 | -2.65% | 2,810,762 |
| Jul 28, 2025 | 19.23 | 19.31 | 18.83 | 18.85 | 18.85 | -1.98% | 2,674,228 |
| Jul 25, 2025 | 18.56 | 19.23 | 18.23 | 19.23 | 19.23 | 5.60% | 5,786,021 |
| Jul 24, 2025 | 18.46 | 18.58 | 18.11 | 18.21 | 18.21 | -2.15% | 4,008,300 |