-
5 DAY PERFORMANCE
-2.79% -
1 MONTH PERFORMANCE
+9.78% -
3 MONTH PERFORMANCE
+2.23% -
6 MONTH PERFORMANCE
+23.10% -
YEAR-TO-DATE PERFORMANCE
-22.37% -
1 YEAR PERFORMANCE
-20.35%
PENN Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.98 | $20.19 (1.03%) | $20.19 | $19.47 | 1.10 M | |
| 11/20/2024 | $20.26 | $20.02 (-1.18%) | $20.39 | $19.84 | 2.29 M | $3.05 B |
| 11/19/2024 | $19.70 | $20.32 (3.15%) | $20.50 | $19.63 | 1.55 M | $3.09 B |
| 11/18/2024 | $20.78 | $20.10 (-3.27%) | $20.82 | $20.02 | 2.58 M | $3.06 B |
| 11/15/2024 | $20.72 | $20.78 (0.29%) | $20.84 | $20.37 | 2.05 M | $3.16 B |
| 11/14/2024 | $21.38 | $20.94 (-2.06%) | $21.57 | $20.79 | 1.83 M | $3.19 B |
| 11/13/2024 | $21.57 | $21.23 (-1.58%) | $21.75 | $21.00 | 2.39 M | $3.23 B |
| 11/12/2024 | $20.09 | $21.54 (7.22%) | $21.62 | $20.05 | 4.20 M | $3.28 B |
| 11/11/2024 | $20.80 | $20.46 (-1.63%) | $21.04 | $20.35 | 2.13 M | $3.11 B |
| 11/08/2024 | $19.88 | $20.49 (3.07%) | $20.66 | $19.47 | 3.87 M | $3.12 B |
| 11/07/2024 | $19.51 | $20.22 (3.64%) | $20.47 | $19.51 | 5.11 M | $3.08 B |
| 11/06/2024 | $19.03 | $19.23 (1.05%) | $19.63 | $19.03 | 3.26 M | $2.93 B |
| 11/05/2024 | $18.90 | $18.34 (-2.96%) | $19.10 | $18.29 | 3.09 M | $2.79 B |
| 11/04/2024 | $19.12 | $19.06 (-0.31%) | $19.61 | $19.01 | 1.82 M | $2.90 B |
| 11/01/2024 | $19.77 | $19.45 (-1.62%) | $20.16 | $19.20 | 2.23 M | $2.96 B |
| 10/31/2024 | $20.73 | $19.75 (-4.73%) | $20.75 | $19.72 | 2.49 M | $3.00 B |
| 10/30/2024 | $20.55 | $20.70 (0.73%) | $21.32 | $20.55 | 2.90 M | $3.15 B |
| 10/29/2024 | $19.83 | $20.79 (4.84%) | $20.82 | $19.59 | 3.45 M | $3.16 B |
| 10/28/2024 | $20.03 | $19.89 (-0.7%) | $20.32 | $19.71 | 2.11 M | $3.03 B |
| 10/25/2024 | $19.37 | $19.91 (2.79%) | $20.02 | $19.11 | 3.77 M | $3.03 B |
| 10/24/2024 | $18.81 | $19.19 (2.02%) | $19.26 | $18.67 | 2.94 M | $2.92 B |
| 10/23/2024 | $18.60 | $18.62 (0.11%) | $19.04 | $18.48 | 1.76 M | $2.83 B |
| 10/22/2024 | $18.31 | $18.88 (3.11%) | $18.93 | $18.04 | 2.74 M | $2.87 B |
| 10/21/2024 | $18.91 | $18.40 (-2.7%) | $19.04 | $18.23 | 2.51 M | $2.80 B |
| 10/18/2024 | $18.89 | $18.99 (0.53%) | $19.00 | $18.65 | 1.36 M | $2.89 B |
| 10/17/2024 | $18.63 | $18.78 (0.81%) | $18.82 | $18.52 | 2.04 M | $2.86 B |
| 10/16/2024 | $18.51 | $18.74 (1.24%) | $18.78 | $18.48 | 3.06 M | $2.85 B |
| 10/15/2024 | $18.43 | $18.51 (0.43%) | $18.76 | $18.38 | 4.98 M | $2.82 B |
| 10/14/2024 | $18.39 | $18.48 (0.49%) | $18.71 | $18.39 | 2.16 M | $2.81 B |
| 10/11/2024 | $18.29 | $18.52 (1.26%) | $18.74 | $18.29 | 1.89 M | $2.82 B |
| 10/10/2024 | $18.67 | $18.46 (-1.12%) | $18.74 | $18.26 | 2.34 M | $2.81 B |
| 10/09/2024 | $18.36 | $18.75 (2.12%) | $18.81 | $18.22 | 2.73 M | $2.85 B |
| 10/08/2024 | $18.50 | $18.48 (-0.11%) | $19.26 | $18.16 | 4.29 M | $2.81 B |
| 10/07/2024 | $18.90 | $18.57 (-1.75%) | $19.11 | $18.41 | 3.52 M | $2.82 B |
| 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 |