PENN Historical Prices
PENN Entertainment, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
22.36
Period low
11.65
Period change
+6.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.30 | 17.84 | 17.23 | 17.44 | +2.17% | 4,252,559 |
| Nov 3, 2026 | 17.03 | 17.33 | 16.81 | 17.07 | +0.29% | 3,583,434 |
| Nov 2, 2026 | 16.05 | 17.45 | 15.99 | 17.02 | +7.11% | 4,115,651 |
| Oct 30, 2026 | 15.38 | 15.90 | 15.02 | 15.89 | +3.65% | 3,750,921 |
| Oct 29, 2026 | 14.92 | 15.35 | 14.76 | 15.33 | +4.14% | 2,483,318 |
| Oct 28, 2026 | 14.80 | 14.98 | 14.53 | 14.72 | -0.74% | 2,009,329 |
| Oct 27, 2026 | 14.90 | 14.98 | 14.63 | 14.83 | -0.47% | 2,663,190 |
| Oct 26, 2026 | 14.48 | 15.13 | 14.46 | 14.90 | +2.76% | 2,720,983 |
| Oct 23, 2026 | 15.24 | 15.29 | 14.34 | 14.50 | -6.21% | 4,065,907 |
| Oct 22, 2026 | 14.80 | 15.52 | 14.72 | 15.46 | +3.83% | 2,754,877 |
| Oct 21, 2026 | 14.98 | 15.07 | 14.68 | 14.89 | -0.47% | 1,985,133 |
| Oct 20, 2026 | 14.71 | 15.02 | 14.69 | 14.96 | +1.70% | 2,548,115 |
| Oct 19, 2026 | 14.79 | 15.09 | 14.58 | 14.71 | -1.54% | 2,669,014 |
| Oct 16, 2026 | 15.25 | 15.36 | 14.87 | 14.94 | -1.78% | 2,315,011 |
| Oct 15, 2026 | 14.52 | 15.24 | 14.51 | 15.21 | +4.75% | 2,724,539 |
| Oct 14, 2026 | 15.12 | 15.16 | 14.47 | 14.52 | -5.53% | 3,906,329 |
| Oct 13, 2026 | 15.57 | 15.65 | 15.22 | 15.37 | -0.19% | 2,898,345 |
| Oct 12, 2026 | 15.38 | 15.56 | 15.28 | 15.40 | -0.52% | 2,301,597 |
| Oct 9, 2026 | 15.92 | 15.97 | 15.40 | 15.48 | -1.78% | 2,770,958 |
| Oct 8, 2026 | 15.47 | 15.80 | 15.30 | 15.76 | +0.25% | 3,448,907 |
| Oct 7, 2026 | 15.82 | 15.90 | 15.47 | 15.72 | -1.19% | 2,766,981 |
| Oct 6, 2026 | 15.86 | 16.04 | 15.58 | 15.91 | +5.36% | 3,552,159 |
| Oct 5, 2026 | 14.80 | 15.32 | 14.69 | 15.10 | +2.23% | 2,924,650 |
| Oct 2, 2026 | 14.75 | 15.04 | 14.35 | 14.77 | +1.72% | 4,305,297 |
| Oct 1, 2026 | 14.68 | 14.84 | 14.13 | 14.52 | -0.89% | 5,049,713 |
| Sep 30, 2026 | 14.72 | 15.10 | 14.54 | 14.65 | +0.27% | 3,242,352 |
| Sep 29, 2026 | 15.33 | 15.33 | 14.39 | 14.61 | -4.13% | 5,246,163 |
| Sep 28, 2026 | 15.65 | 15.65 | 15.20 | 15.24 | -2.62% | 2,203,147 |
| Sep 25, 2026 | 15.42 | 15.90 | 15.40 | 15.65 | +1.03% | 3,032,914 |
| Sep 24, 2026 | 15.42 | 15.55 | 14.79 | 15.49 | -0.45% | 4,430,015 |
| Sep 23, 2026 | 15.76 | 15.88 | 15.54 | 15.56 | -2.14% | 2,332,308 |
| Sep 22, 2026 | 16.40 | 16.93 | 15.83 | 15.90 | -1.43% | 3,303,395 |
| Sep 21, 2026 | 16.41 | 16.59 | 16.04 | 16.13 | -1.95% | 3,259,293 |
| Sep 18, 2026 | 17.22 | 17.39 | 16.41 | 16.45 | -5.78% | 5,329,111 |
| Sep 17, 2026 | 17.85 | 17.85 | 17.39 | 17.46 | -1.30% | 2,158,699 |
| Sep 16, 2026 | 17.71 | 17.84 | 17.41 | 17.69 | -0.28% | 2,609,828 |
| Sep 15, 2026 | 17.96 | 18.04 | 17.61 | 17.74 | -1.44% | 2,713,458 |
| Sep 14, 2026 | 17.82 | 18.05 | 17.52 | 18.00 | +1.01% | 2,938,739 |
| Sep 11, 2026 | 17.39 | 17.88 | 17.11 | 17.82 | +4.15% | 4,090,853 |
| Sep 10, 2026 | 16.99 | 17.21 | 16.80 | 17.11 | -0.35% | 2,626,819 |
| Sep 9, 2026 | 16.93 | 17.72 | 16.84 | 17.17 | +1.30% | 4,457,927 |
| Sep 8, 2026 | 16.94 | 17.11 | 16.75 | 16.95 | -0.70% | 2,328,116 |
| Sep 4, 2026 | 17.14 | 17.45 | 17.02 | 17.07 | -0.76% | 2,210,879 |
| Sep 3, 2026 | 17.05 | 17.30 | 16.84 | 17.20 | +1.84% | 2,114,692 |
| Sep 2, 2026 | 16.52 | 17.18 | 16.46 | 16.89 | +1.08% | 2,342,536 |
| Aug 31, 2026 | 17.31 | 17.45 | 16.62 | 16.71 | -3.74% | 2,443,409 |
| Aug 28, 2026 | 17.41 | 17.86 | 17.21 | 17.36 | +0.17% | 2,246,764 |
| Aug 27, 2026 | 17.80 | 17.83 | 17.29 | 17.33 | -2.91% | 1,958,854 |
| Aug 26, 2026 | 17.74 | 17.97 | 17.20 | 17.85 | +0.56% | 3,416,773 |
| Aug 25, 2026 | 18.40 | 18.50 | 17.74 | 17.75 | -2.79% | 1,885,555 |
| Aug 24, 2026 | 18.66 | 18.77 | 18.20 | 18.26 | -2.06% | 2,005,703 |
| Aug 21, 2026 | 18.54 | 18.88 | 18.41 | 18.64 | +1.11% | 1,902,968 |
| Aug 20, 2026 | 18.45 | 18.63 | 18.20 | 18.44 | -0.65% | 2,058,759 |
| Aug 19, 2026 | 18.46 | 18.77 | 18.23 | 18.56 | +1.48% | 1,968,261 |
| Aug 18, 2026 | 18.67 | 18.72 | 18.26 | 18.29 | -1.93% | 2,189,744 |
| Aug 17, 2026 | 18.79 | 19.21 | 18.43 | 18.65 | -0.75% | 2,756,631 |
| Aug 14, 2026 | 18.83 | 19.05 | 18.69 | 18.79 | -0.32% | 1,826,348 |
| Aug 13, 2026 | 19.15 | 19.20 | 18.67 | 18.85 | -1.67% | 2,778,541 |
| Aug 12, 2026 | 19.04 | 19.40 | 18.73 | 19.17 | +0.21% | 3,474,655 |
| Aug 11, 2026 | 19.01 | 19.33 | 18.89 | 19.13 | +1.49% | 3,171,933 |
| Aug 10, 2026 | 20.02 | 20.02 | 18.82 | 18.85 | -6.59% | 3,194,067 |
| Aug 7, 2026 | 20.18 | 20.59 | 19.82 | 20.18 | +0.25% | 2,492,875 |
| Aug 6, 2026 | 20.01 | 20.58 | 19.16 | 20.13 | +2.60% | 3,680,529 |
| Aug 5, 2026 | 20.04 | 20.16 | 19.47 | 19.62 | -2.10% | 2,774,436 |
| Aug 4, 2026 | 20.01 | 20.45 | 19.81 | 20.04 | +0.30% | 2,101,910 |
| Aug 3, 2026 | 20.54 | 20.69 | 19.92 | 19.98 | -2.68% | 3,116,674 |
| Jul 31, 2026 | 20.60 | 20.77 | 20.21 | 20.53 | +0.07% | 2,677,299 |
| Jul 30, 2026 | 21.07 | 21.13 | 20.49 | 20.52 | -3.23% | 2,959,917 |
| Jul 29, 2026 | 20.96 | 21.44 | 20.96 | 21.20 | +0.57% | 2,187,490 |
| Jul 28, 2026 | 21.24 | 21.36 | 20.91 | 21.08 | -0.47% | 1,890,258 |
| Jul 27, 2026 | 20.63 | 21.27 | 20.63 | 21.18 | +3.42% | 2,121,403 |
| Jul 24, 2026 | 20.50 | 20.98 | 20.22 | 20.48 | +1.04% | 2,557,340 |
| Jul 23, 2026 | 21.30 | 21.30 | 20.24 | 20.27 | -3.15% | 3,667,477 |
| Jul 22, 2026 | 21.23 | 21.35 | 20.83 | 20.93 | -1.41% | 1,961,494 |
| Jul 21, 2026 | 21.36 | 21.65 | 21.15 | 21.23 | +0.00% | 2,672,066 |
| Jul 20, 2026 | 20.88 | 21.60 | 20.55 | 21.23 | +3.21% | 2,480,127 |
| Jul 17, 2026 | 21.22 | 21.24 | 20.52 | 20.57 | -3.29% | 2,290,925 |
| Jul 16, 2026 | 21.20 | 21.72 | 20.88 | 21.27 | +0.71% | 3,131,690 |
| Jul 15, 2026 | 20.51 | 21.14 | 20.38 | 21.12 | +4.66% | 3,004,109 |
| Jul 14, 2026 | 20.38 | 20.54 | 19.80 | 20.18 | -1.46% | 2,735,439 |
| Jul 13, 2026 | 20.36 | 20.80 | 20.30 | 20.48 | +0.59% | 2,614,594 |
| Jul 10, 2026 | 20.70 | 21.13 | 20.27 | 20.36 | -1.59% | 1,899,559 |
| Jul 9, 2026 | 20.53 | 21.07 | 20.33 | 20.69 | +2.83% | 2,634,610 |
| Jul 8, 2026 | 20.79 | 20.96 | 20.05 | 20.12 | -3.18% | 4,996,000 |
| Jul 7, 2026 | 21.00 | 21.37 | 20.51 | 20.78 | -1.75% | 3,194,887 |
| Jul 6, 2026 | 21.87 | 22.01 | 20.89 | 21.15 | -3.93% | 3,495,700 |
| Jul 2, 2026 | 21.49 | 22.09 | 21.45 | 22.02 | +2.44% | 2,352,443 |
| Jul 1, 2026 | 21.53 | 21.84 | 21.44 | 21.49 | +0.61% | 2,559,484 |
| Jun 30, 2026 | 21.84 | 21.89 | 21.11 | 21.36 | -3.17% | 3,227,067 |
| Jun 29, 2026 | 21.88 | 22.34 | 21.71 | 22.06 | +0.82% | 3,209,733 |
| Jun 26, 2026 | 21.57 | 22.12 | 21.27 | 21.88 | +3.77% | 19,777,306 |
| Jun 25, 2026 | 20.79 | 21.80 | 20.73 | 21.09 | +3.46% | 3,942,981 |
| Jun 24, 2026 | 20.50 | 20.86 | 19.94 | 20.38 | -0.59% | 3,662,631 |
| Jun 23, 2026 | 20.70 | 21.06 | 20.43 | 20.50 | -1.58% | 2,823,094 |
| Jun 22, 2026 | 21.16 | 21.87 | 20.73 | 20.83 | -2.21% | 2,674,646 |
| Jun 18, 2026 | 21.43 | 21.56 | 20.91 | 21.30 | +0.33% | 4,689,851 |
| Jun 17, 2026 | 22.07 | 22.09 | 21.09 | 21.23 | -2.90% | 3,066,227 |
| Jun 16, 2026 | 21.83 | 22.36 | 21.64 | 21.86 | +0.11% | 2,469,633 |
| Jun 15, 2026 | 21.84 | 22.17 | 21.62 | 21.84 | +0.74% | 3,028,713 |
| Jun 12, 2026 | 21.12 | 21.94 | 21.12 | 21.68 | +2.22% | 2,666,470 |
| Jun 11, 2026 | 21.41 | 21.92 | 20.85 | 21.21 | -1.12% | 3,344,223 |
| Jun 10, 2026 | 20.44 | 21.59 | 20.30 | 21.45 | +5.56% | 6,139,918 |
| Jun 9, 2026 | 19.18 | 20.36 | 19.18 | 20.32 | +6.00% | 3,878,759 |
| Jun 8, 2026 | 19.13 | 19.30 | 18.79 | 19.17 | -0.31% | 2,527,435 |
| Jun 5, 2026 | 19.83 | 20.00 | 19.20 | 19.23 | -2.04% | 2,982,246 |
| Jun 4, 2026 | 19.68 | 19.80 | 19.46 | 19.63 | -0.10% | 2,060,865 |
| Jun 3, 2026 | 20.01 | 20.10 | 19.61 | 19.65 | -2.29% | 3,235,908 |
| Jun 2, 2026 | 20.14 | 20.41 | 19.80 | 20.11 | -0.64% | 4,237,051 |
| Jun 1, 2026 | 19.02 | 20.58 | 19.02 | 20.24 | +7.49% | 5,617,568 |
| May 29, 2026 | 19.48 | 19.55 | 18.79 | 18.83 | -3.14% | 4,058,306 |
| May 28, 2026 | 18.85 | 19.76 | 18.71 | 19.44 | +1.83% | 5,788,578 |
| May 27, 2026 | 17.18 | 19.11 | 17.18 | 19.09 | +11.90% | 6,650,852 |
| May 26, 2026 | 16.89 | 17.14 | 16.65 | 17.06 | +1.07% | 3,651,251 |
| May 22, 2026 | 16.73 | 17.09 | 16.63 | 16.88 | +1.08% | 3,204,097 |
| May 21, 2026 | 15.99 | 16.91 | 15.88 | 16.70 | +3.28% | 2,999,204 |
| May 20, 2026 | 16.20 | 16.27 | 15.89 | 16.17 | +0.31% | 2,278,156 |
| May 19, 2026 | 16.51 | 16.65 | 16.05 | 16.12 | -2.18% | 2,331,397 |
| May 18, 2026 | 16.47 | 16.88 | 16.34 | 16.48 | +1.73% | 2,848,730 |
| May 15, 2026 | 15.61 | 16.32 | 15.61 | 16.20 | +2.34% | 2,999,429 |
| May 14, 2026 | 15.98 | 16.33 | 15.71 | 15.83 | +0.00% | 2,460,162 |
| May 13, 2026 | 15.64 | 16.15 | 15.50 | 15.83 | +0.76% | 2,852,006 |
| May 12, 2026 | 15.94 | 16.37 | 15.65 | 15.71 | -1.44% | 2,795,784 |
| May 11, 2026 | 16.59 | 16.59 | 15.87 | 15.94 | -4.78% | 2,783,086 |
| May 8, 2026 | 16.88 | 17.00 | 16.52 | 16.74 | -0.18% | 2,200,232 |
| May 7, 2026 | 16.71 | 17.01 | 16.55 | 16.77 | +0.12% | 2,638,134 |
| May 6, 2026 | 17.29 | 17.36 | 16.69 | 16.75 | -2.05% | 3,331,145 |
| May 5, 2026 | 16.78 | 17.11 | 16.48 | 17.10 | +1.85% | 2,687,850 |
| May 4, 2026 | 17.14 | 17.32 | 16.66 | 16.79 | -2.78% | 3,141,378 |
| May 1, 2026 | 17.57 | 18.00 | 17.14 | 17.27 | -1.09% | 4,547,302 |
| Apr 30, 2026 | 17.85 | 18.03 | 17.41 | 17.46 | -2.02% | 6,102,339 |
| Apr 29, 2026 | 18.00 | 18.18 | 17.59 | 17.82 | -1.00% | 3,938,441 |
| Apr 28, 2026 | 17.75 | 18.25 | 17.63 | 18.00 | +0.95% | 3,948,557 |
| Apr 27, 2026 | 17.23 | 18.07 | 17.21 | 17.83 | +3.42% | 5,335,623 |
| Apr 24, 2026 | 17.23 | 17.41 | 16.34 | 17.24 | -0.12% | 7,878,899 |
| Apr 23, 2026 | 15.50 | 17.28 | 15.16 | 17.26 | +16.86% | 11,322,198 |
| Apr 22, 2026 | 15.66 | 15.84 | 14.64 | 14.77 | -4.52% | 7,469,446 |
| Apr 21, 2026 | 15.87 | 15.92 | 15.03 | 15.47 | -2.34% | 4,958,410 |
| Apr 20, 2026 | 15.61 | 15.96 | 15.32 | 15.84 | -0.06% | 3,740,933 |
| Apr 17, 2026 | 16.19 | 16.43 | 15.73 | 15.85 | -1.80% | 3,539,734 |
| Apr 16, 2026 | 16.26 | 16.49 | 15.95 | 16.14 | +0.81% | 3,345,903 |
| Apr 15, 2026 | 15.77 | 16.29 | 15.72 | 16.01 | +2.56% | 2,918,277 |
| Apr 14, 2026 | 15.40 | 15.81 | 15.39 | 15.61 | +2.09% | 3,299,384 |
| Apr 13, 2026 | 15.14 | 15.46 | 14.96 | 15.29 | +0.26% | 2,896,268 |
| Apr 10, 2026 | 15.73 | 15.82 | 15.14 | 15.25 | -2.62% | 2,325,812 |
| Apr 9, 2026 | 15.22 | 15.71 | 15.06 | 15.66 | +2.15% | 2,538,196 |
| Apr 8, 2026 | 15.55 | 15.72 | 15.20 | 15.33 | +1.86% | 4,466,317 |
| Apr 7, 2026 | 14.62 | 15.30 | 14.61 | 15.05 | +2.66% | 3,342,233 |
| Apr 6, 2026 | 14.67 | 14.76 | 14.28 | 14.66 | -0.74% | 2,949,315 |
| Apr 2, 2026 | 14.73 | 14.79 | 14.16 | 14.77 | -1.53% | 2,741,176 |
| Apr 1, 2026 | 15.15 | 15.25 | 14.90 | 15.00 | -0.20% | 3,512,865 |
| Mar 31, 2026 | 14.27 | 15.27 | 14.04 | 15.03 | +7.43% | 7,440,211 |
| Mar 30, 2026 | 13.74 | 14.10 | 13.65 | 13.99 | +1.60% | 2,303,008 |
| Mar 27, 2026 | 14.43 | 14.54 | 13.64 | 13.77 | -5.49% | 3,504,062 |
| Mar 26, 2026 | 14.51 | 14.97 | 14.42 | 14.57 | -0.61% | 2,457,835 |
| Mar 25, 2026 | 14.57 | 14.71 | 14.22 | 14.66 | +1.31% | 2,105,312 |
| Mar 24, 2026 | 14.37 | 14.59 | 14.29 | 14.47 | +0.21% | 3,653,420 |
| Mar 23, 2026 | 14.18 | 14.79 | 14.03 | 14.44 | +5.63% | 4,191,593 |
| Mar 20, 2026 | 14.28 | 14.54 | 13.59 | 13.67 | -3.46% | 5,487,008 |
| Mar 19, 2026 | 13.63 | 14.30 | 13.60 | 14.16 | +2.31% | 4,126,800 |
| Mar 18, 2026 | 13.87 | 14.14 | 13.80 | 13.84 | -0.93% | 2,804,500 |
| Mar 17, 2026 | 14.12 | 14.53 | 13.91 | 13.97 | -0.07% | 2,991,921 |
| Mar 16, 2026 | 14.46 | 14.48 | 13.91 | 13.98 | -2.31% | 3,678,156 |
| Mar 13, 2026 | 14.75 | 15.00 | 14.30 | 14.31 | -1.51% | 3,346,104 |
| Mar 12, 2026 | 14.80 | 15.02 | 14.45 | 14.53 | -2.29% | 3,345,698 |
| Mar 11, 2026 | 14.54 | 14.92 | 13.91 | 14.87 | +3.77% | 5,514,527 |
| Mar 10, 2026 | 14.60 | 14.72 | 14.14 | 14.33 | -2.52% | 5,076,908 |
| Mar 9, 2026 | 14.18 | 14.89 | 13.68 | 14.70 | +0.41% | 4,475,758 |
| Mar 6, 2026 | 15.25 | 15.25 | 14.49 | 14.64 | -5.37% | 4,465,544 |
| Mar 5, 2026 | 15.58 | 15.80 | 15.20 | 15.47 | +1.31% | 5,350,236 |
| Mar 4, 2026 | 15.28 | 15.53 | 14.83 | 15.27 | +2.28% | 4,277,390 |
| Mar 3, 2026 | 14.87 | 15.32 | 14.01 | 14.93 | +0.54% | 5,137,876 |
| Mar 2, 2026 | 15.39 | 15.39 | 14.63 | 14.85 | -5.05% | 4,489,102 |
| Feb 27, 2026 | 14.56 | 15.69 | 14.52 | 15.64 | +6.83% | 12,748,041 |
| Feb 26, 2026 | 13.51 | 14.70 | 13.26 | 14.64 | +16.75% | 14,644,829 |
| Feb 25, 2026 | 12.82 | 12.82 | 12.24 | 12.54 | -1.42% | 3,663,641 |
| Feb 24, 2026 | 12.09 | 12.79 | 12.09 | 12.72 | +4.52% | 3,888,559 |
| Feb 23, 2026 | 12.93 | 12.95 | 11.88 | 12.17 | -6.53% | 5,462,528 |
| Feb 20, 2026 | 13.18 | 13.37 | 12.80 | 13.02 | -2.33% | 2,330,819 |
| Feb 19, 2026 | 13.01 | 13.42 | 12.79 | 13.33 | +1.45% | 3,795,563 |
| Feb 18, 2026 | 12.24 | 13.38 | 12.11 | 13.14 | +9.05% | 5,579,057 |
| Feb 17, 2026 | 11.80 | 12.15 | 11.65 | 12.05 | +2.47% | 3,993,788 |
| Feb 13, 2026 | 12.34 | 12.35 | 11.66 | 11.76 | -5.24% | 5,543,714 |
| Feb 12, 2026 | 13.39 | 13.45 | 12.10 | 12.41 | -7.11% | 4,250,329 |
| Feb 11, 2026 | 13.87 | 13.99 | 13.31 | 13.36 | -3.75% | 3,201,162 |
| Feb 10, 2026 | 13.72 | 13.99 | 13.52 | 13.88 | +2.06% | 3,135,540 |
| Feb 9, 2026 | 13.31 | 13.66 | 13.18 | 13.60 | +1.42% | 3,841,039 |
| Feb 6, 2026 | 12.39 | 13.52 | 12.26 | 13.41 | +8.23% | 6,754,461 |
| Feb 5, 2026 | 12.96 | 12.96 | 12.19 | 12.39 | -4.98% | 7,382,431 |
| Feb 4, 2026 | 12.81 | 13.54 | 12.70 | 13.04 | +4.32% | 5,278,323 |
| Feb 3, 2026 | 12.51 | 12.89 | 12.26 | 12.50 | -0.79% | 3,529,673 |
| Feb 2, 2026 | 12.73 | 12.93 | 12.54 | 12.60 | -1.87% | 2,598,291 |
| Jan 30, 2026 | 13.05 | 13.14 | 12.66 | 12.84 | -2.36% | 4,400,142 |
| Jan 29, 2026 | 13.16 | 13.41 | 13.08 | 13.15 | -0.75% | 3,892,929 |
| Jan 28, 2026 | 13.90 | 13.94 | 13.08 | 13.25 | -3.57% | 5,857,677 |
| Jan 27, 2026 | 14.07 | 14.13 | 13.62 | 13.74 | -2.76% | 2,965,024 |
| Jan 26, 2026 | 14.24 | 14.46 | 14.08 | 14.13 | -0.98% | 2,955,319 |
| Jan 23, 2026 | 14.45 | 14.87 | 13.97 | 14.27 | -1.79% | 3,986,849 |
| Jan 22, 2026 | 14.06 | 14.83 | 14.01 | 14.53 | +4.16% | 6,233,786 |
| Jan 21, 2026 | 13.71 | 14.00 | 13.43 | 13.95 | +1.60% | 4,392,648 |
| Jan 20, 2026 | 13.99 | 14.27 | 13.63 | 13.73 | -3.92% | 3,974,439 |
| Jan 16, 2026 | 14.52 | 14.61 | 14.16 | 14.29 | -1.99% | 3,322,864 |
| Jan 15, 2026 | 13.79 | 14.98 | 13.74 | 14.58 | +5.35% | 8,328,663 |
| Jan 14, 2026 | 13.62 | 13.86 | 13.44 | 13.84 | +0.00% | 5,071,810 |
| Jan 13, 2026 | 14.14 | 14.22 | 13.73 | 13.84 | -2.54% | 3,179,767 |
| Jan 12, 2026 | 14.27 | 14.74 | 14.02 | 14.20 | -1.59% | 3,606,144 |
| Jan 9, 2026 | 14.58 | 14.86 | 14.10 | 14.43 | +0.00% | 4,130,239 |
| Jan 8, 2026 | 13.82 | 14.90 | 13.82 | 14.43 | +4.41% | 5,094,394 |
| Jan 7, 2026 | 14.91 | 14.99 | 13.80 | 13.82 | -6.68% | 3,852,385 |
| Jan 6, 2026 | 15.14 | 15.30 | 14.79 | 14.81 | -2.18% | 2,770,152 |
| Jan 5, 2026 | 14.82 | 15.48 | 14.81 | 15.14 | +1.95% | 3,125,629 |
| Jan 2, 2026 | 14.84 | 14.97 | 14.39 | 14.85 | +0.68% | 2,533,296 |
| Dec 31, 2025 | 14.75 | 14.87 | 14.64 | 14.75 | -0.20% | 2,170,755 |
| Dec 30, 2025 | 14.89 | 15.03 | 14.72 | 14.78 | -0.74% | 2,920,947 |
| Dec 29, 2025 | 15.02 | 15.02 | 14.59 | 14.89 | -1.39% | 3,862,779 |
| Dec 26, 2025 | 14.61 | 15.15 | 14.54 | 15.10 | +3.14% | 2,763,604 |
| Dec 24, 2025 | 14.61 | 14.67 | 14.37 | 14.64 | -0.07% | 1,346,019 |
| Dec 23, 2025 | 14.70 | 14.71 | 14.40 | 14.65 | -0.75% | 2,669,661 |
| Dec 22, 2025 | 14.57 | 14.87 | 14.52 | 14.76 | +1.37% | 3,349,526 |
| Dec 19, 2025 | 14.62 | 14.80 | 14.47 | 14.56 | -0.95% | 6,508,705 |
| Dec 18, 2025 | 14.52 | 14.95 | 14.41 | 14.70 | +2.30% | 3,119,120 |
| Dec 17, 2025 | 14.21 | 14.64 | 14.11 | 14.37 | +1.55% | 3,480,765 |
| Dec 16, 2025 | 13.92 | 14.30 | 13.69 | 14.15 | +2.46% | 4,529,865 |
| Dec 15, 2025 | 14.34 | 14.34 | 13.32 | 13.81 | -3.29% | 5,904,988 |
| Dec 12, 2025 | 14.10 | 14.57 | 14.07 | 14.28 | +1.93% | 3,553,553 |
| Dec 11, 2025 | 13.78 | 14.12 | 13.75 | 14.01 | +1.67% | 3,213,021 |
| Dec 10, 2025 | 13.65 | 13.93 | 13.46 | 13.78 | +0.80% | 2,414,689 |
| Dec 9, 2025 | 13.61 | 13.92 | 13.61 | 13.67 | -0.73% | 2,430,231 |
| Dec 8, 2025 | 13.84 | 13.89 | 13.59 | 13.77 | -0.36% | 3,451,932 |
| Dec 5, 2025 | 14.24 | 14.37 | 13.79 | 13.82 | -3.29% | 3,608,121 |
| Dec 4, 2025 | 14.57 | 14.58 | 14.19 | 14.29 | -1.92% | 2,436,689 |
| Dec 3, 2025 | 14.63 | 14.75 | 14.32 | 14.57 | -0.82% | 3,109,414 |
| Dec 2, 2025 | 14.84 | 14.85 | 14.46 | 14.69 | -1.01% | 2,778,901 |
| Dec 1, 2025 | 14.65 | 15.07 | 14.64 | 14.84 | +0.00% | 2,757,236 |
| Nov 28, 2025 | 14.88 | 14.96 | 14.74 | 14.84 | +0.75% | 1,151,221 |
| Nov 26, 2025 | 14.56 | 15.18 | 14.56 | 14.73 | +1.10% | 3,802,199 |
| Nov 25, 2025 | 13.71 | 14.61 | 13.71 | 14.57 | +6.27% | 3,766,196 |
| Nov 24, 2025 | 13.76 | 13.76 | 13.46 | 13.71 | -0.65% | 3,510,481 |
| Nov 21, 2025 | 13.75 | 14.01 | 13.45 | 13.80 | +0.29% | 3,371,118 |
| Nov 20, 2025 | 14.09 | 14.56 | 13.70 | 13.76 | -1.43% | 4,228,860 |
| Nov 19, 2025 | 14.01 | 14.23 | 13.77 | 13.96 | +1.45% | 4,477,865 |
| Nov 18, 2025 | 13.25 | 13.99 | 13.24 | 13.76 | +0.81% | 5,398,613 |
| Nov 17, 2025 | 14.44 | 14.54 | 13.65 | 13.65 | -6.51% | 3,603,382 |
| Nov 14, 2025 | 14.62 | 14.68 | 14.35 | 14.60 | -1.35% | 2,881,648 |
| Nov 13, 2025 | 15.11 | 15.25 | 14.71 | 14.80 | -3.14% | 2,859,276 |
| Nov 12, 2025 | 15.62 | 15.72 | 15.24 | 15.28 | -1.32% | 2,972,596 |
| Nov 11, 2025 | 15.63 | 15.94 | 15.30 | 15.48 | -0.74% | 3,511,095 |
| Nov 10, 2025 | 15.03 | 15.92 | 15.00 | 15.60 | +7.29% | 4,818,489 |
| Nov 7, 2025 | 14.70 | 15.19 | 14.21 | 14.54 | -0.75% | 7,205,676 |
| Nov 6, 2025 | 17.88 | 17.88 | 14.42 | 14.65 | -10.40% | 13,383,670 |
| Nov 5, 2025 | 16.21 | 16.68 | 16.09 | 16.35 | +1.05% | 4,600,515 |
Daily open, high, low, close and volume for PENN Entertainment, Inc. Common Stock (PENN). Showing 250 trading days. Unadjusted prices.