5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-31.06%
6 MONTH PERFORMANCE
-33.62%
YEAR-TO-DATE PERFORMANCE
-25.18%
1 YEAR PERFORMANCE
-15.26%
PENN Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $14.91 | $14.83 (-0.54%) | $15.13 | $14.71 | 3.57 M | $2.26 B |
| 05/29/2025 | $15.29 | $15.11 (-1.18%) | $15.32 | $14.85 | 3.45 M | $2.30 B |
| 05/28/2025 | $15.37 | $15.17 (-1.3%) | $15.55 | $15.08 | 3.51 M | $2.31 B |
| 05/27/2025 | $15.41 | $15.38 (-0.19%) | $15.59 | $15.15 | 3.60 M | $2.34 B |
| 05/23/2025 | $14.63 | $15.08 (3.08%) | $15.29 | $14.54 | 4.06 M | $2.30 B |
| 05/22/2025 | $14.17 | $14.66 (3.46%) | $14.83 | $14.09 | 4.61 M | $2.23 B |
| 05/21/2025 | $15.00 | $14.20 (-5.33%) | $15.08 | $14.19 | 5.01 M | $2.16 B |
| 05/20/2025 | $15.34 | $15.20 (-0.91%) | $15.37 | $15.13 | 2.18 M | $2.31 B |
| 05/19/2025 | $15.79 | $15.45 (-2.15%) | $15.81 | $15.37 | 3.02 M | $2.35 B |
| 05/16/2025 | $15.81 | $16.01 (1.27%) | $16.07 | $15.71 | 3.01 M | $2.44 B |
| 05/15/2025 | $15.96 | $15.81 (-0.94%) | $16.10 | $15.65 | 3.32 M | $2.41 B |
| 05/14/2025 | $16.03 | $16.18 (0.94%) | $16.39 | $15.96 | 3.58 M | $2.46 B |
| 05/13/2025 | $16.14 | $16.16 (0.12%) | $16.57 | $15.91 | 3.74 M | $2.46 B |
| 05/12/2025 | $16.55 | $15.97 (-3.5%) | $16.74 | $15.80 | 3.84 M | $2.43 B |
| 05/09/2025 | $15.25 | $15.64 (2.56%) | $15.77 | $15.25 | 3.41 M | $2.38 B |
| 05/08/2025 | $15.60 | $15.29 (-1.99%) | $16.01 | $14.85 | 4.81 M | $2.33 B |
| 05/07/2025 | $15.56 | $15.71 (0.96%) | $15.98 | $15.46 | 2.90 M | $2.39 B |
| 05/06/2025 | $15.59 | $15.52 (-0.45%) | $15.86 | $15.48 | 2.57 M | $2.36 B |
| 05/05/2025 | $15.77 | $15.83 (0.38%) | $16.41 | $15.71 | 3.77 M | $2.41 B |
| 05/02/2025 | $15.82 | $15.97 (0.95%) | $16.11 | $15.61 | 2.51 M | $2.43 B |
| 05/01/2025 | $15.46 | $15.54 (0.52%) | $15.70 | $15.37 | 2.90 M | $2.37 B |
| 04/30/2025 | $15.29 | $15.22 (-0.46%) | $15.49 | $15.05 | 2.51 M | $2.32 B |
| 04/29/2025 | $15.73 | $15.71 (-0.13%) | $15.86 | $15.44 | 3.12 M | $2.39 B |
| 04/28/2025 | $16.22 | $15.82 (-2.47%) | $16.34 | $15.66 | 3.34 M | $2.41 B |
| 04/25/2025 | $15.27 | $16.15 (5.76%) | $16.18 | $15.18 | 5.62 M | $2.46 B |
| 04/24/2025 | $15.16 | $15.15 (-0.07%) | $15.41 | $14.70 | 8.77 M | $2.30 B |
| 04/23/2025 | $15.54 | $15.20 (-2.19%) | $15.94 | $14.91 | 3.80 M | $2.31 B |
| 04/22/2025 | $14.00 | $14.99 (7.07%) | $15.04 | $14.00 | 3.29 M | $2.28 B |
| 04/21/2025 | $14.21 | $13.83 (-2.67%) | $14.34 | $13.72 | 4.42 M | $2.10 B |
| 04/17/2025 | $14.31 | $14.34 (0.21%) | $14.48 | $14.16 | 3.56 M | $2.18 B |
| 04/16/2025 | $14.10 | $14.27 (1.21%) | $14.33 | $13.79 | 3.22 M | $2.17 B |
| 04/15/2025 | $14.25 | $14.27 (0.14%) | $14.59 | $14.06 | 2.31 M | $2.17 B |
| 04/14/2025 | $14.76 | $14.29 (-3.18%) | $14.80 | $13.84 | 2.82 M | $2.17 B |
| 04/11/2025 | $14.60 | $14.33 (-1.85%) | $14.65 | $13.83 | 4.03 M | $2.18 B |
| 04/10/2025 | $15.69 | $14.69 (-6.37%) | $15.91 | $14.53 | 6.57 M | $2.23 B |
| 04/09/2025 | $13.55 | $16.28 (20.15%) | $16.37 | $13.29 | 6.35 M | $2.48 B |
| 04/08/2025 | $14.75 | $13.75 (-6.78%) | $15.03 | $13.28 | 5.76 M | $2.09 B |
| 04/07/2025 | $14.01 | $14.06 (0.36%) | $15.43 | $13.48 | 6.14 M | $2.14 B |
| 04/04/2025 | $15.00 | $14.29 (-4.73%) | $15.04 | $13.25 | 8.23 M | $2.17 B |
| 04/03/2025 | $16.26 | $15.45 (-4.98%) | $16.29 | $15.33 | 5.27 M | $2.35 B |
| 04/02/2025 | $15.98 | $17.17 (7.45%) | $17.19 | $15.93 | 3.67 M | $2.61 B |
| 04/01/2025 | $16.33 | $16.14 (-1.16%) | $16.51 | $15.84 | 3.15 M | $2.45 B |
| 03/31/2025 | $16.48 | $16.31 (-1.03%) | $16.86 | $16.22 | 3.54 M | $2.48 B |
| 03/28/2025 | $17.07 | $16.92 (-0.88%) | $17.11 | $16.64 | 2.57 M | $2.57 B |
| 03/27/2025 | $17.31 | $17.12 (-1.1%) | $17.39 | $17.02 | 2.91 M | $2.60 B |
| 03/26/2025 | $17.30 | $17.36 (0.35%) | $17.59 | $17.24 | 3.14 M | $2.64 B |
| 03/25/2025 | $17.45 | $17.33 (-0.69%) | $17.62 | $17.16 | 2.42 M | $2.64 B |
| 03/24/2025 | $17.67 | $17.35 (-1.81%) | $17.73 | $17.35 | 2.20 M | $2.64 B |
| 03/21/2025 | $16.93 | $17.37 (2.6%) | $17.43 | $16.66 | 3.31 M | $2.64 B |
| 03/20/2025 | $17.40 | $17.16 (-1.38%) | $17.45 | $17.03 | 2.50 M | $2.61 B |
| 03/19/2025 | $16.49 | $17.40 (5.52%) | $17.48 | $16.48 | 4.14 M | $2.65 B |
| 03/18/2025 | $17.04 | $16.53 (-2.99%) | $17.16 | $16.43 | 3.08 M | $2.51 B |
| 03/17/2025 | $17.13 | $17.26 (0.76%) | $17.49 | $17.04 | 3.51 M | $2.63 B |
| 03/14/2025 | $16.45 | $17.09 (3.89%) | $17.33 | $16.36 | 4.82 M | $2.60 B |
| 03/13/2025 | $16.48 | $16.23 (-1.52%) | $16.64 | $16.08 | 5.39 M | $2.47 B |
| 03/12/2025 | $17.28 | $16.47 (-4.69%) | $17.48 | $16.45 | 4.40 M | $2.51 B |
| 03/11/2025 | $16.52 | $16.93 (2.48%) | $17.39 | $16.20 | 4.54 M | $2.58 B |
| 03/10/2025 | $17.85 | $16.55 (-7.28%) | $17.90 | $16.33 | 7.21 M | $2.52 B |
| 03/07/2025 | $19.18 | $18.28 (-4.69%) | $19.30 | $17.74 | 6.78 M | $2.78 B |
| 03/06/2025 | $19.91 | $19.27 (-3.21%) | $20.18 | $19.23 | 3.74 M | $2.93 B |
| 03/05/2025 | $19.79 | $20.09 (1.52%) | $20.23 | $19.57 | 2.28 M | $3.06 B |
| 03/04/2025 | $20.36 | $19.75 (-3%) | $20.43 | $19.33 | 5.21 M | $3.00 B |
| 03/03/2025 | $21.98 | $20.76 (-5.55%) | $22.13 | $20.71 | 5.87 M | $3.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
