5 DAY PERFORMANCE
+12.59%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
-29.12%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-40.36%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $12.24 | $13.24 (8.17%) | $13.36 | $12.11 | 1.92 M | |
| 02/17/2026 | $11.80 | $12.05 (2.12%) | $12.15 | $11.65 | 3.99 M | $1.73 B |
| 02/13/2026 | $12.34 | $11.76 (-4.7%) | $12.35 | $11.66 | 5.54 M | $1.69 B |
| 02/12/2026 | $13.39 | $12.41 (-7.32%) | $13.45 | $12.10 | 4.25 M | $1.78 B |
| 02/11/2026 | $13.87 | $13.36 (-3.68%) | $13.99 | $13.32 | 3.20 M | $1.92 B |
| 02/10/2026 | $13.72 | $13.88 (1.17%) | $14.00 | $13.52 | 3.14 M | $1.99 B |
| 02/09/2026 | $13.31 | $13.60 (2.18%) | $13.67 | $13.18 | 3.84 M | $1.95 B |
| 02/06/2026 | $12.39 | $13.41 (8.23%) | $13.52 | $12.26 | 6.75 M | $1.92 B |
| 02/05/2026 | $12.96 | $12.39 (-4.4%) | $12.96 | $12.19 | 7.38 M | $1.78 B |
| 02/04/2026 | $12.81 | $13.04 (1.8%) | $13.54 | $12.70 | 5.28 M | $1.87 B |
| 02/03/2026 | $12.51 | $12.50 (-0.08%) | $12.89 | $12.26 | 3.53 M | $1.79 B |
| 02/02/2026 | $12.73 | $12.60 (-1.02%) | $12.93 | $12.55 | 2.60 M | $1.81 B |
| 01/30/2026 | $13.05 | $12.84 (-1.61%) | $13.14 | $12.67 | 4.40 M | $1.84 B |
| 01/29/2026 | $13.16 | $13.15 (-0.08%) | $13.42 | $13.08 | 3.89 M | $1.89 B |
| 01/28/2026 | $13.90 | $13.25 (-4.68%) | $13.94 | $13.08 | 5.86 M | $1.90 B |
| 01/27/2026 | $14.07 | $13.74 (-2.35%) | $14.13 | $13.62 | 2.97 M | $1.97 B |
| 01/26/2026 | $14.24 | $14.13 (-0.77%) | $14.47 | $14.08 | 2.96 M | $2.03 B |
| 01/23/2026 | $14.45 | $14.27 (-1.25%) | $14.87 | $13.97 | 3.99 M | $2.05 B |
| 01/22/2026 | $14.07 | $14.53 (3.27%) | $14.83 | $14.01 | 6.23 M | $2.09 B |
| 01/21/2026 | $13.71 | $13.95 (1.75%) | $14.00 | $13.43 | 4.39 M | $2.00 B |
| 01/20/2026 | $13.99 | $13.73 (-1.86%) | $14.27 | $13.63 | 3.97 M | $1.97 B |
| 01/16/2026 | $14.52 | $14.29 (-1.58%) | $14.61 | $14.16 | 3.32 M | $2.05 B |
| 01/15/2026 | $13.79 | $14.58 (5.73%) | $14.99 | $13.74 | 8.33 M | $2.09 B |
| 01/14/2026 | $13.62 | $13.84 (1.62%) | $13.86 | $13.44 | 5.07 M | $1.99 B |
| 01/13/2026 | $14.14 | $13.84 (-2.12%) | $14.22 | $13.74 | 3.18 M | $1.99 B |
| 01/12/2026 | $14.27 | $14.20 (-0.49%) | $14.75 | $14.02 | 3.61 M | $2.04 B |
| 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 |
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.
