5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+4.64%
3 MONTH PERFORMANCE
-25.29%
6 MONTH PERFORMANCE
-12.20%
YEAR-TO-DATE PERFORMANCE
+3.93%
1 YEAR PERFORMANCE
-7.59%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $14.92 | $15.33 (2.75%) | $15.35 | $14.76 | 2.48 M | $2.05 B |
| 10/28/2026 | $14.80 | $14.72 (-0.54%) | $14.98 | $14.53 | 2.01 M | $1.97 B |
| 10/27/2026 | $14.90 | $14.83 (-0.47%) | $14.98 | $14.63 | 2.66 M | $1.98 B |
| 10/26/2026 | $14.48 | $14.90 (2.9%) | $15.13 | $14.46 | 2.72 M | $1.99 B |
| 10/23/2026 | $15.25 | $14.50 (-4.92%) | $15.30 | $14.34 | 4.07 M | $1.94 B |
| 10/22/2026 | $14.80 | $15.46 (4.46%) | $15.52 | $14.72 | 2.75 M | $2.07 B |
| 10/21/2026 | $14.98 | $14.89 (-0.6%) | $15.07 | $14.68 | 1.99 M | $1.99 B |
| 10/20/2026 | $14.71 | $14.96 (1.7%) | $15.02 | $14.66 | 2.55 M | $2.00 B |
| 10/19/2026 | $14.79 | $14.71 (-0.54%) | $15.09 | $14.58 | 2.67 M | $1.97 B |
| 10/16/2026 | $15.25 | $14.94 (-2.03%) | $15.36 | $14.87 | 2.32 M | $2.00 B |
| 10/15/2026 | $14.52 | $15.21 (4.75%) | $15.24 | $14.51 | 2.72 M | $2.03 B |
| 10/14/2026 | $15.12 | $14.52 (-3.97%) | $15.16 | $14.47 | 3.91 M | $1.94 B |
| 10/13/2026 | $15.57 | $15.37 (-1.28%) | $15.65 | $15.22 | 2.90 M | $2.05 B |
| 10/12/2026 | $15.38 | $15.40 (0.13%) | $15.56 | $15.28 | 2.30 M | $2.06 B |
| 10/09/2026 | $15.92 | $15.48 (-2.76%) | $15.97 | $15.40 | 2.77 M | $2.07 B |
| 10/08/2026 | $15.47 | $15.76 (1.87%) | $15.81 | $15.30 | 3.45 M | $2.11 B |
| 10/07/2026 | $15.82 | $15.72 (-0.63%) | $15.90 | $15.48 | 2.77 M | $2.10 B |
| 10/06/2026 | $15.86 | $15.91 (0.32%) | $16.04 | $15.58 | 3.55 M | $2.13 B |
| 10/05/2026 | $14.80 | $15.10 (2.03%) | $15.32 | $14.69 | 2.92 M | $2.02 B |
| 10/02/2026 | $14.75 | $14.77 (0.14%) | $15.04 | $14.35 | 4.20 M | $1.97 B |
| 10/01/2026 | $14.68 | $14.52 (-1.09%) | $14.84 | $14.13 | 5.05 M | $1.94 B |
| 09/30/2026 | $14.72 | $14.65 (-0.48%) | $15.10 | $14.54 | 3.24 M | $1.96 B |
| 09/29/2026 | $15.33 | $14.61 (-4.7%) | $15.33 | $14.39 | 5.25 M | $1.95 B |
| 09/28/2026 | $15.65 | $15.24 (-2.62%) | $15.65 | $15.20 | 2.20 M | $2.04 B |
| 09/25/2026 | $15.42 | $15.65 (1.49%) | $15.90 | $15.41 | 3.03 M | $2.09 B |
| 09/24/2026 | $15.42 | $15.49 (0.45%) | $15.56 | $14.80 | 4.43 M | $2.07 B |
| 09/23/2026 | $15.76 | $15.56 (-1.27%) | $15.89 | $15.54 | 2.33 M | $2.08 B |
| 09/22/2026 | $16.40 | $15.90 (-3.05%) | $16.93 | $15.83 | 3.30 M | $2.13 B |
| 09/21/2026 | $16.41 | $16.13 (-1.71%) | $16.59 | $16.04 | 3.26 M | $2.16 B |
| 09/18/2026 | $17.22 | $16.45 (-4.47%) | $17.39 | $16.41 | 5.34 M | $2.20 B |
| 09/17/2026 | $17.85 | $17.46 (-2.18%) | $17.85 | $17.39 | 2.16 M | $2.33 B |
| 09/16/2026 | $17.71 | $17.69 (-0.11%) | $17.84 | $17.42 | 2.61 M | $2.37 B |
| 09/15/2026 | $17.96 | $17.74 (-1.22%) | $18.04 | $17.61 | 2.71 M | $2.37 B |
| 09/14/2026 | $17.82 | $18.00 (1.01%) | $18.05 | $17.52 | 2.94 M | $2.41 B |
| 09/11/2026 | $17.39 | $17.82 (2.47%) | $17.88 | $17.11 | 3.77 M | $2.38 B |
| 09/10/2026 | $16.99 | $17.11 (0.71%) | $17.22 | $16.81 | 2.63 M | $2.29 B |
| 09/09/2026 | $16.93 | $17.17 (1.42%) | $17.72 | $16.84 | 4.46 M | $2.30 B |
| 09/08/2026 | $16.94 | $16.95 (0.06%) | $17.11 | $16.75 | 2.33 M | $2.27 B |
| 09/04/2026 | $17.14 | $17.07 (-0.41%) | $17.45 | $17.02 | 2.21 M | $2.28 B |
| 09/03/2026 | $17.05 | $17.20 (0.88%) | $17.31 | $16.85 | 2.11 M | $2.30 B |
| 09/02/2026 | $16.52 | $16.89 (2.24%) | $17.18 | $16.46 | 2.34 M | $2.26 B |
| 09/01/2026 | $16.77 | $16.40 (-2.21%) | $16.77 | $16.24 | 3.54 M | $2.19 B |
| 08/31/2026 | $17.31 | $16.71 (-3.47%) | $17.45 | $16.62 | 2.45 M | $2.23 B |
| 08/28/2026 | $17.41 | $17.36 (-0.29%) | $17.86 | $17.22 | 2.25 M | $2.32 B |
| 08/27/2026 | $17.80 | $17.33 (-2.64%) | $17.83 | $17.29 | 1.96 M | $2.32 B |
| 08/26/2026 | $17.74 | $17.85 (0.62%) | $17.97 | $17.20 | 3.42 M | $2.39 B |
| 08/25/2026 | $18.40 | $17.75 (-3.53%) | $18.51 | $17.74 | 1.89 M | $2.37 B |
| 08/24/2026 | $18.66 | $18.26 (-2.14%) | $18.77 | $18.20 | 2.01 M | $2.44 B |
| 08/21/2026 | $18.54 | $18.65 (0.59%) | $18.88 | $18.41 | 1.90 M | $2.49 B |
| 08/20/2026 | $18.45 | $18.44 (-0.05%) | $18.63 | $18.20 | 2.06 M | $2.47 B |
| 08/19/2026 | $18.46 | $18.56 (0.54%) | $18.77 | $18.23 | 1.98 M | $2.48 B |
| 08/18/2026 | $18.67 | $18.29 (-2.04%) | $18.72 | $18.26 | 2.19 M | $2.45 B |
| 08/17/2026 | $18.79 | $18.65 (-0.75%) | $19.22 | $18.43 | 2.76 M | $2.49 B |
| 08/14/2026 | $18.83 | $18.79 (-0.21%) | $19.05 | $18.69 | 1.83 M | $2.51 B |
| 08/13/2026 | $19.15 | $18.85 (-1.57%) | $19.20 | $18.67 | 2.78 M | $2.52 B |
| 08/12/2026 | $19.04 | $19.17 (0.68%) | $19.40 | $18.73 | 3.19 M | $2.56 B |
| 08/11/2026 | $19.01 | $19.13 (0.63%) | $19.33 | $18.89 | 3.17 M | $2.56 B |
| 08/10/2026 | $20.02 | $18.85 (-5.84%) | $20.02 | $18.82 | 3.19 M | $2.52 B |
| 08/07/2026 | $20.18 | $20.18 (0%) | $20.59 | $19.82 | 2.49 M | $2.70 B |
| 08/06/2026 | $20.01 | $20.13 (0.6%) | $20.58 | $19.16 | 3.68 M | $2.69 B |
| 08/05/2026 | $20.04 | $19.62 (-2.1%) | $20.16 | $19.47 | 2.77 M | $2.62 B |
| 08/04/2026 | $20.01 | $20.04 (0.15%) | $20.45 | $19.81 | 2.10 M | $2.68 B |
| 08/03/2026 | $20.54 | $19.98 (-2.73%) | $20.69 | $19.92 | 3.12 M | $2.67 B |
| 07/31/2026 | $20.60 | $20.53 (-0.34%) | $20.77 | $20.22 | 2.68 M | $2.74 B |
| 07/30/2026 | $21.07 | $20.52 (-2.61%) | $21.13 | $20.49 | 2.96 M | $2.74 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.
