-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+5.04% -
3 MONTH PERFORMANCE
-3.26% -
6 MONTH PERFORMANCE
+9.33% -
YEAR-TO-DATE PERFORMANCE
-27.06% -
1 YEAR PERFORMANCE
-9.62%
PENN Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.91 | $18.96 (0.26%) | $19.18 | $18.63 | 2.54 M | $2.88 B |
| 10/03/2024 | $18.21 | $18.42 (1.15%) | $18.45 | $18.06 | 2.34 M | $2.80 B |
| 10/02/2024 | $18.29 | $18.35 (0.33%) | $18.96 | $18.17 | 2.28 M | $2.79 B |
| 10/01/2024 | $18.78 | $18.47 (-1.65%) | $18.87 | $18.43 | 3.79 M | $2.81 B |
| 09/30/2024 | $19.10 | $18.86 (-1.26%) | $19.47 | $18.84 | 2.23 M | $2.87 B |
| 09/27/2024 | $19.34 | $19.28 (-0.31%) | $19.39 | $18.94 | 2.57 M | $2.93 B |
| 09/26/2024 | $18.98 | $19.04 (0.32%) | $19.18 | $18.58 | 3.51 M | $2.90 B |
| 09/25/2024 | $19.02 | $18.70 (-1.68%) | $19.18 | $18.65 | 5.02 M | $2.84 B |
| 09/24/2024 | $19.64 | $18.81 (-4.23%) | $19.85 | $18.74 | 3.47 M | $2.86 B |
| 09/23/2024 | $20.18 | $19.51 (-3.32%) | $20.19 | $19.44 | 3.21 M | $2.97 B |
| 09/20/2024 | $19.91 | $20.08 (0.85%) | $20.10 | $19.58 | 3.74 M | $3.05 B |
| 09/19/2024 | $20.22 | $20.05 (-0.84%) | $20.43 | $19.88 | 3.46 M | $3.05 B |
| 09/18/2024 | $19.87 | $19.62 (-1.26%) | $20.37 | $19.52 | 2.84 M | $2.98 B |
| 09/17/2024 | $20.25 | $19.78 (-2.32%) | $20.31 | $19.38 | 2.84 M | $3.01 B |
| 09/16/2024 | $19.99 | $20.02 (0.15%) | $20.34 | $19.61 | 3.48 M | $3.05 B |
| 09/13/2024 | $18.76 | $19.90 (6.08%) | $19.95 | $18.72 | 6.89 M | $3.03 B |
| 09/12/2024 | $17.74 | $18.36 (3.49%) | $18.53 | $17.72 | 3.38 M | $2.79 B |
| 09/11/2024 | $17.33 | $17.63 (1.73%) | $17.75 | $17.02 | 2.60 M | $2.68 B |
| 09/10/2024 | $17.84 | $17.42 (-2.35%) | $18.10 | $17.23 | 2.60 M | $2.65 B |
| 09/09/2024 | $18.25 | $17.67 (-3.18%) | $18.32 | $17.53 | 3.35 M | $2.69 B |
| 09/06/2024 | $18.95 | $18.07 (-4.64%) | $19.22 | $18.05 | 5.12 M | $2.75 B |
| 09/05/2024 | $19.25 | $18.84 (-2.13%) | $19.52 | $18.74 | 2.39 M | $2.87 B |
| 09/04/2024 | $18.49 | $19.16 (3.62%) | $19.37 | $18.40 | 6.07 M | $2.91 B |
| 09/03/2024 | $18.41 | $18.24 (-0.92%) | $18.77 | $18.06 | 2.71 M | $2.77 B |
| 08/30/2024 | $18.73 | $18.62 (-0.59%) | $19.08 | $18.33 | 2.67 M | $2.83 B |
| 08/29/2024 | $18.79 | $18.55 (-1.28%) | $19.00 | $18.45 | 2.27 M | $2.82 B |
| 08/28/2024 | $19.05 | $18.70 (-1.84%) | $19.17 | $18.49 | 2.52 M | $2.84 B |
| 08/27/2024 | $19.40 | $19.27 (-0.67%) | $19.43 | $18.92 | 1.71 M | $2.93 B |
| 08/26/2024 | $19.66 | $19.47 (-0.97%) | $19.91 | $19.26 | 2.80 M | $2.96 B |
| 08/23/2024 | $19.65 | $19.57 (-0.41%) | $19.91 | $19.26 | 2.77 M | $2.98 B |
| 08/22/2024 | $19.88 | $19.48 (-2.01%) | $19.88 | $19.27 | 3.41 M | $2.96 B |
| 08/21/2024 | $19.93 | $19.76 (-0.85%) | $20.20 | $19.70 | 1.98 M | $3.01 B |
| 08/20/2024 | $20.04 | $19.81 (-1.15%) | $20.08 | $19.79 | 1.68 M | $3.01 B |
| 08/19/2024 | $19.26 | $20.03 (4%) | $20.05 | $19.20 | 3.85 M | $3.05 B |
| 08/16/2024 | $19.09 | $19.24 (0.79%) | $19.46 | $19.08 | 2.30 M | $2.93 B |
| 08/15/2024 | $18.92 | $19.26 (1.8%) | $19.43 | $18.87 | 3.52 M | $2.93 B |
| 08/14/2024 | $19.01 | $18.52 (-2.58%) | $19.16 | $18.11 | 2.87 M | $2.82 B |
| 08/13/2024 | $18.66 | $18.81 (0.8%) | $18.97 | $18.41 | 2.68 M | $2.86 B |
| 08/12/2024 | $18.44 | $18.70 (1.41%) | $19.13 | $18.43 | 4.14 M | $2.84 B |
| 08/09/2024 | $18.83 | $18.24 (-3.13%) | $19.13 | $17.61 | 7.79 M | $2.77 B |
| 08/08/2024 | $17.77 | $18.72 (5.35%) | $18.81 | $17.18 | 4.70 M | $2.85 B |
| 08/07/2024 | $17.66 | $17.26 (-2.27%) | $17.89 | $17.07 | 4.96 M | $2.62 B |
| 08/06/2024 | $16.88 | $17.47 (3.5%) | $17.84 | $16.82 | 3.57 M | $2.65 B |
| 08/05/2024 | $16.52 | $16.97 (2.72%) | $17.45 | $16.28 | 4.69 M | $2.58 B |
| 08/02/2024 | $18.23 | $17.87 (-1.97%) | $18.45 | $17.44 | 3.94 M | $2.71 B |
| 08/01/2024 | $20.11 | $18.92 (-5.92%) | $20.11 | $18.75 | 3.42 M | $2.87 B |
| 07/31/2024 | $19.91 | $19.97 (0.3%) | $20.41 | $19.30 | 5.59 M | $3.03 B |
| 07/30/2024 | $19.62 | $19.51 (-0.56%) | $20.08 | $19.24 | 2.42 M | $2.96 B |
| 07/29/2024 | $19.46 | $19.62 (0.82%) | $20.11 | $19.43 | 3.97 M | $2.98 B |
| 07/26/2024 | $19.02 | $19.71 (3.63%) | $20.00 | $18.87 | 4.47 M | $2.99 B |
| 07/25/2024 | $18.16 | $18.19 (0.17%) | $18.92 | $18.15 | 3.84 M | $2.76 B |
| 07/24/2024 | $18.83 | $18.16 (-3.56%) | $19.02 | $18.13 | 2.17 M | $2.76 B |
| 07/23/2024 | $18.62 | $19.07 (2.42%) | $19.08 | $18.44 | 2.32 M | $2.90 B |
| 07/22/2024 | $18.54 | $18.72 (0.97%) | $18.96 | $18.42 | 3.47 M | $2.84 B |
| 07/19/2024 | $18.51 | $18.52 (0.05%) | $18.60 | $18.03 | 2.91 M | $2.81 B |
| 07/18/2024 | $19.34 | $18.57 (-3.98%) | $19.78 | $18.55 | 3.99 M | $2.82 B |
| 07/17/2024 | $19.61 | $19.44 (-0.87%) | $20.35 | $19.26 | 3.86 M | $2.95 B |
| 07/16/2024 | $19.95 | $19.90 (-0.25%) | $20.10 | $19.42 | 4.15 M | $3.02 B |
| 07/15/2024 | $20.65 | $19.82 (-4.02%) | $20.67 | $19.43 | 5.50 M | $3.01 B |
| 07/12/2024 | $20.99 | $20.58 (-1.95%) | $21.37 | $20.55 | 5.25 M | $3.13 B |
| 07/11/2024 | $20.39 | $20.77 (1.86%) | $20.86 | $20.09 | 8.37 M | $3.15 B |
| 07/10/2024 | $20.28 | $20.07 (-1.04%) | $20.50 | $19.86 | 5.39 M | $3.05 B |
| 07/09/2024 | $20.04 | $20.04 (0%) | $20.06 | $19.33 | 3.22 M | $3.04 B |
| 07/08/2024 | $19.85 | $20.07 (1.11%) | $20.57 | $19.75 | 4.28 M | $3.05 B |