5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
-11.15%
6 MONTH PERFORMANCE
-25.23%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
-24.80%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.58 | $14.43 (-1.03%) | $14.86 | $14.10 | 4.13 M | $2.07 B |
| 01/08/2026 | $13.82 | $14.43 (4.41%) | $14.91 | $13.82 | 5.09 M | $2.07 B |
| 01/07/2026 | $14.91 | $13.82 (-7.31%) | $14.99 | $13.80 | 3.85 M | $1.98 B |
| 01/06/2026 | $15.14 | $14.81 (-2.18%) | $15.30 | $14.79 | 2.77 M | $2.13 B |
| 01/05/2026 | $14.82 | $15.14 (2.16%) | $15.48 | $14.81 | 3.13 M | $2.17 B |
| 01/02/2026 | $14.84 | $14.85 (0.07%) | $14.97 | $14.39 | 2.53 M | $2.13 B |
| 12/31/2025 | $14.75 | $14.75 (0%) | $14.87 | $14.64 | 2.17 M | $2.12 B |
| 12/30/2025 | $14.89 | $14.78 (-0.74%) | $15.03 | $14.72 | 2.92 M | $2.12 B |
| 12/29/2025 | $15.02 | $14.89 (-0.87%) | $15.02 | $14.59 | 3.86 M | $2.14 B |
| 12/26/2025 | $14.61 | $15.10 (3.35%) | $15.15 | $14.54 | 2.76 M | $2.17 B |
| 12/24/2025 | $14.61 | $14.64 (0.21%) | $14.67 | $14.37 | 1.35 M | $2.10 B |
| 12/23/2025 | $14.70 | $14.65 (-0.34%) | $14.71 | $14.41 | 2.67 M | $2.10 B |
| 12/22/2025 | $14.57 | $14.76 (1.3%) | $14.87 | $14.52 | 3.35 M | $2.12 B |
| 12/19/2025 | $14.62 | $14.56 (-0.41%) | $14.80 | $14.47 | 6.51 M | $2.09 B |
| 12/18/2025 | $14.52 | $14.70 (1.24%) | $14.95 | $14.41 | 3.12 M | $2.11 B |
| 12/17/2025 | $14.21 | $14.37 (1.13%) | $14.64 | $14.11 | 3.48 M | $2.06 B |
| 12/16/2025 | $13.92 | $14.15 (1.65%) | $14.30 | $13.69 | 4.53 M | $2.03 B |
| 12/15/2025 | $14.34 | $13.81 (-3.7%) | $14.34 | $13.32 | 5.91 M | $1.98 B |
| 12/12/2025 | $14.10 | $14.28 (1.28%) | $14.57 | $14.07 | 3.55 M | $2.05 B |
| 12/11/2025 | $13.78 | $14.01 (1.67%) | $14.12 | $13.75 | 3.23 M | $2.01 B |
| 12/10/2025 | $13.65 | $13.78 (0.95%) | $13.93 | $13.46 | 2.41 M | $1.98 B |
| 12/09/2025 | $13.61 | $13.67 (0.44%) | $13.92 | $13.61 | 2.43 M | $1.96 B |
| 12/08/2025 | $13.84 | $13.77 (-0.51%) | $13.90 | $13.59 | 3.45 M | $1.98 B |
| 12/05/2025 | $14.24 | $13.82 (-2.95%) | $14.37 | $13.79 | 3.61 M | $1.98 B |
| 12/04/2025 | $14.57 | $14.29 (-1.92%) | $14.58 | $14.19 | 2.44 M | $2.05 B |
| 12/03/2025 | $14.63 | $14.57 (-0.41%) | $14.75 | $14.32 | 3.11 M | $2.09 B |
| 12/02/2025 | $14.84 | $14.69 (-1.01%) | $14.85 | $14.46 | 2.78 M | $2.11 B |
| 12/01/2025 | $14.65 | $14.84 (1.3%) | $15.07 | $14.64 | 2.76 M | $2.13 B |
| 11/28/2025 | $14.88 | $14.84 (-0.27%) | $14.96 | $14.74 | 1.15 M | $2.13 B |
| 11/26/2025 | $14.56 | $14.73 (1.17%) | $15.18 | $14.56 | 3.80 M | $2.11 B |
| 11/25/2025 | $13.71 | $14.57 (6.27%) | $14.61 | $13.71 | 3.77 M | $2.09 B |
| 11/24/2025 | $13.76 | $13.71 (-0.36%) | $13.76 | $13.46 | 3.52 M | $1.97 B |
| 11/21/2025 | $13.75 | $13.80 (0.36%) | $14.01 | $13.45 | 3.37 M | $1.98 B |
| 11/20/2025 | $14.09 | $13.76 (-2.34%) | $14.56 | $13.70 | 4.23 M | $1.97 B |
| 11/19/2025 | $14.01 | $13.96 (-0.36%) | $14.24 | $13.77 | 4.48 M | $2.00 B |
| 11/18/2025 | $13.25 | $13.76 (3.85%) | $13.99 | $13.24 | 5.40 M | $1.97 B |
| 11/17/2025 | $14.44 | $13.65 (-5.47%) | $14.54 | $13.65 | 3.60 M | $1.96 B |
| 11/14/2025 | $14.62 | $14.60 (-0.14%) | $14.68 | $14.35 | 2.88 M | $2.10 B |
| 11/13/2025 | $15.11 | $14.80 (-2.05%) | $15.25 | $14.71 | 2.86 M | $2.12 B |
| 11/12/2025 | $15.62 | $15.28 (-2.18%) | $15.72 | $15.24 | 2.97 M | $2.19 B |
| 11/11/2025 | $15.63 | $15.49 (-0.9%) | $15.94 | $15.31 | 3.51 M | $2.22 B |
| 11/10/2025 | $15.03 | $15.60 (3.79%) | $15.92 | $15.00 | 4.82 M | $2.24 B |
| 11/07/2025 | $14.70 | $14.54 (-1.09%) | $15.19 | $14.21 | 7.21 M | $2.09 B |
| 11/06/2025 | $17.88 | $14.65 (-18.06%) | $17.88 | $14.42 | 13.38 M | $2.10 B |
| 11/05/2025 | $16.21 | $16.35 (0.86%) | $16.68 | $16.10 | 4.61 M | $2.35 B |
| 11/04/2025 | $16.36 | $16.18 (-1.1%) | $16.36 | $15.98 | 2.31 M | $2.32 B |
| 11/03/2025 | $16.37 | $16.62 (1.53%) | $16.63 | $16.17 | 2.44 M | $2.38 B |
| 10/31/2025 | $16.53 | $16.46 (-0.42%) | $16.69 | $16.36 | 2.30 M | $2.45 B |
| 10/30/2025 | $16.44 | $16.59 (0.91%) | $16.71 | $16.38 | 2.56 M | $2.47 B |
| 10/29/2025 | $17.03 | $16.61 (-2.47%) | $17.16 | $16.53 | 3.46 M | $2.47 B |
| 10/28/2025 | $17.86 | $17.35 (-2.86%) | $17.95 | $17.02 | 2.80 M | $2.59 B |
| 10/27/2025 | $17.77 | $18.04 (1.52%) | $18.17 | $17.53 | 2.46 M | $2.69 B |
| 10/24/2025 | $18.20 | $17.72 (-2.64%) | $18.27 | $17.60 | 3.69 M | $2.64 B |
| 10/23/2025 | $17.71 | $18.01 (1.69%) | $18.26 | $17.64 | 4.02 M | $2.68 B |
| 10/22/2025 | $17.50 | $17.57 (0.4%) | $17.75 | $17.35 | 2.13 M | $2.62 B |
| 10/21/2025 | $17.00 | $17.46 (2.71%) | $17.47 | $16.89 | 2.60 M | $2.60 B |
| 10/20/2025 | $16.38 | $17.02 (3.91%) | $17.05 | $16.34 | 3.85 M | $2.54 B |
| 10/17/2025 | $16.69 | $16.26 (-2.58%) | $16.93 | $16.24 | 3.55 M | $2.42 B |
| 10/16/2025 | $17.06 | $16.92 (-0.82%) | $17.25 | $16.79 | 2.49 M | $2.52 B |
| 10/15/2025 | $17.20 | $17.15 (-0.29%) | $17.48 | $17.06 | 2.08 M | $2.56 B |
| 10/14/2025 | $16.57 | $17.17 (3.62%) | $17.30 | $16.50 | 2.31 M | $2.56 B |
| 10/13/2025 | $16.46 | $16.74 (1.7%) | $16.83 | $16.35 | 3.92 M | $2.49 B |
| 10/10/2025 | $16.89 | $16.24 (-3.85%) | $17.16 | $16.20 | 4.15 M | $2.42 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.
