PENN Entertainment, Inc. - PENN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.1	19.14	19.14	19.36	18.89	3.01M
October 01, 2025	19.23	19.1	19.1	19.54	19.09	3.13M
September 30, 2025	19.67	19.26	19.26	19.69	19.02	2.58M
September 29, 2025	20.01	19.71	19.71	20.01	19.4	3.68M
September 26, 2025	19.64	19.8	19.8	20.04	19.55	2.17M
September 25, 2025	19.52	19.54	19.54	19.62	19.33	2.62M
September 24, 2025	19.77	19.69	19.69	19.93	19.3	3.47M
September 23, 2025	19.23	19.74	19.74	19.82	19.22	4.26M
September 22, 2025	19.03	19.17	19.17	19.24	18.9	2.68M
September 19, 2025	19.38	19.09	19.09	19.41	19	4.63M
September 18, 2025	19	19.21	19.21	19.27	18.95	2.41M
September 17, 2025	18.85	18.91	18.91	19.36	18.71	2.71M
September 16, 2025	18.79	18.92	18.92	19.06	18.67	4.05M
September 15, 2025	19.85	18.83	18.83	19.85	18.81	4.43M
September 12, 2025	19.95	19.61	19.61	19.95	19.45	2.75M
September 11, 2025	20.01	20.03	20.03	20.25	19.79	2.26M
September 10, 2025	20.13	20.1	20.1	20.31	19.88	3.76M
September 09, 2025	20.07	20.06	20.06	20.43	20.02	2.78M
September 08, 2025	20.45	20.09	20.09	20.49	19.6	3.89M
September 05, 2025	19.7	20.47	20.47	20.61	19.66	4.45M
September 04, 2025	19.57	19.65	19.65	19.89	19.33	2.4M
September 03, 2025	19.85	19.61	19.61	20.26	19.6	2.04M
September 02, 2025	19.85	19.97	19.97	20.06	19.65	2.44M
August 29, 2025	20.13	20.23	20.23	20.36	20.06	2.35M
August 28, 2025	20.02	20.18	20.18	20.25	19.95	2.89M
August 27, 2025	19.56	19.91	19.91	19.95	19.52	3.3M
August 26, 2025	19.78	19.67	19.67	20.11	19.61	3.01M
August 25, 2025	19.44	19.88	19.88	20.02	19.4	3.97M
August 22, 2025	19.15	19.49	19.49	19.62	18.98	2.62M
August 21, 2025	18.58	19	19	19.14	18.52	3.56M
August 20, 2025	18.41	18.67	18.67	18.75	18.2	3.54M
August 19, 2025	18.68	18.52	18.52	19	18.45	3.4M
August 18, 2025	18.16	18.68	18.68	19.08	18.11	5.2M
August 15, 2025	18.19	18.24	18.24	18.35	17.86	5.14M
August 14, 2025	17.58	17.98	17.98	18.13	17.49	2.95M
August 13, 2025	17.46	17.8	17.8	17.9	17.31	4.16M
August 12, 2025	16.9	17.09	17.09	17.17	16.66	3.72M
August 11, 2025	16.88	16.8	16.8	17.13	16.5	3.95M
August 08, 2025	16.78	16.96	16.96	17.23	16.47	4.81M
August 07, 2025	17.24	16.92	16.92	17.89	16.68	7.64M
August 06, 2025	17.52	17.02	17.02	17.52	16.98	5.21M
August 05, 2025	17.66	17.39	17.39	17.66	17.21	3.19M
August 04, 2025	17.96	17.65	17.65	17.99	17.57	3.16M
August 01, 2025	17.72	17.8	17.8	17.82	17.13	4.06M
July 31, 2025	18.24	18.06	18.06	18.32	17.77	2.98M
July 30, 2025	18.51	18.52	18.52	18.83	18.31	2.25M
July 29, 2025	18.68	18.35	18.35	18.9	18.26	2.81M
July 28, 2025	19.23	18.85	18.85	19.31	18.83	2.67M
July 25, 2025	18.56	19.23	19.23	19.23	18.23	5.79M
July 24, 2025	18.46	18.21	18.21	18.58	18.11	4.01M
July 23, 2025	18.66	18.61	18.61	19	18.53	2.99M
July 22, 2025	18.38	18.4	18.4	18.43	17.91	2.57M
July 21, 2025	18.2	18.33	18.33	18.51	18.1	2.59M
July 18, 2025	18.36	18.05	18.05	18.36	17.9	2.95M
July 17, 2025	17.55	18.25	18.25	18.35	17.55	4.3M
July 16, 2025	17.48	17.57	17.57	17.6	17.13	3.62M
July 15, 2025	17.68	17.34	17.34	17.91	17.23	4.42M
July 14, 2025	17.71	17.75	17.75	17.8	17.47	3.83M
July 11, 2025	18.93	17.83	17.83	18.95	17.78	4.84M
July 10, 2025	18.56	19.3	19.3	19.48	18.32	9.58M

PENN Entertainment, Inc. (PENN) NASDAQ