5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
-25.85%
6 MONTH PERFORMANCE
-5.51%
YEAR-TO-DATE PERFORMANCE
-26.49%
1 YEAR PERFORMANCE
-33.50%
PENN Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $16.88 | $16.88 (0%) | $17.35 | $16.65 | 3.84 M | $2.52 B |
| 10/08/2025 | $17.97 | $16.90 (-5.95%) | $18.03 | $16.82 | 5.38 M | $2.52 B |
| 10/07/2025 | $18.45 | $17.93 (-2.82%) | $18.65 | $17.91 | 3.40 M | $2.67 B |
| 10/06/2025 | $19.03 | $18.49 (-2.84%) | $19.06 | $18.47 | 4.24 M | $2.76 B |
| 10/03/2025 | $19.17 | $19.00 (-0.89%) | $19.43 | $18.98 | 2.42 M | $2.83 B |
| 10/02/2025 | $19.10 | $19.14 (0.21%) | $19.36 | $18.89 | 3.01 M | $2.85 B |
| 10/01/2025 | $19.23 | $19.10 (-0.68%) | $19.54 | $19.09 | 3.13 M | $2.85 B |
| 09/30/2025 | $19.67 | $19.26 (-2.08%) | $19.69 | $19.02 | 2.58 M | $2.87 B |
| 09/29/2025 | $20.01 | $19.71 (-1.5%) | $20.01 | $19.40 | 3.68 M | $2.94 B |
| 09/26/2025 | $19.64 | $19.80 (0.81%) | $20.04 | $19.55 | 2.17 M | $2.95 B |
| 09/25/2025 | $19.52 | $19.54 (0.1%) | $19.62 | $19.33 | 2.62 M | $2.91 B |
| 09/24/2025 | $19.77 | $19.69 (-0.4%) | $19.93 | $19.30 | 3.47 M | $2.93 B |
| 09/23/2025 | $19.23 | $19.74 (2.65%) | $19.82 | $19.22 | 4.26 M | $2.94 B |
| 09/22/2025 | $18.98 | $19.17 (1%) | $19.26 | $18.90 | 2.78 M | $2.86 B |
| 09/19/2025 | $19.38 | $19.09 (-1.5%) | $19.41 | $19.00 | 4.63 M | $2.84 B |
| 09/18/2025 | $19.00 | $19.21 (1.11%) | $19.27 | $18.95 | 2.41 M | $2.86 B |
| 09/17/2025 | $18.85 | $18.91 (0.32%) | $19.36 | $18.71 | 2.71 M | $2.82 B |
| 09/16/2025 | $18.79 | $18.92 (0.69%) | $19.06 | $18.67 | 4.05 M | $2.82 B |
| 09/15/2025 | $19.85 | $18.83 (-5.14%) | $19.85 | $18.81 | 4.43 M | $2.81 B |
| 09/12/2025 | $19.95 | $19.61 (-1.7%) | $19.95 | $19.45 | 2.75 M | $2.92 B |
| 09/11/2025 | $20.01 | $20.03 (0.1%) | $20.25 | $19.79 | 2.26 M | $2.98 B |
| 09/10/2025 | $20.13 | $20.10 (-0.15%) | $20.31 | $19.88 | 3.76 M | $2.99 B |
| 09/09/2025 | $20.07 | $20.06 (-0.05%) | $20.43 | $20.02 | 2.78 M | $2.99 B |
| 09/08/2025 | $20.45 | $20.09 (-1.76%) | $20.49 | $19.60 | 3.89 M | $2.99 B |
| 09/05/2025 | $19.70 | $20.47 (3.91%) | $20.61 | $19.66 | 4.45 M | $3.05 B |
| 09/04/2025 | $19.57 | $19.65 (0.41%) | $19.89 | $19.33 | 2.40 M | $2.93 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.
