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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.14	13.84	13.84	14.22	13.74	3.18M
January 12, 2026	14.27	14.2	14.2	14.75	14.02	3.61M
January 09, 2026	14.58	14.43	14.43	14.86	14.1	4.13M
January 08, 2026	13.82	14.43	14.43	14.91	13.82	5.09M
January 07, 2026	14.91	13.82	13.82	14.99	13.8	3.85M
January 06, 2026	15.14	14.81	14.81	15.3	14.79	2.77M
January 05, 2026	14.82	15.14	15.14	15.48	14.81	3.13M
January 02, 2026	14.84	14.85	14.85	14.97	14.39	2.53M
December 31, 2025	14.75	14.75	14.75	14.87	14.64	2.17M
December 30, 2025	14.89	14.78	14.78	15.03	14.72	2.92M
December 29, 2025	15.02	14.89	14.89	15.02	14.59	3.86M
December 26, 2025	14.61	15.1	15.1	15.15	14.54	2.76M
December 24, 2025	14.61	14.64	14.64	14.67	14.37	1.35M
December 23, 2025	14.7	14.65	14.65	14.71	14.41	2.67M
December 22, 2025	14.57	14.76	14.76	14.87	14.52	3.35M
December 19, 2025	14.62	14.56	14.56	14.8	14.47	6.51M
December 18, 2025	14.52	14.7	14.7	14.95	14.41	3.12M
December 17, 2025	14.21	14.37	14.37	14.64	14.11	3.48M
December 16, 2025	13.92	14.15	14.15	14.3	13.69	4.53M
December 15, 2025	14.34	13.81	13.81	14.34	13.32	5.91M
December 12, 2025	14.1	14.28	14.28	14.57	14.07	3.55M
December 11, 2025	13.78	14.01	14.01	14.12	13.75	3.23M
December 10, 2025	13.65	13.78	13.78	13.93	13.46	2.41M
December 09, 2025	13.61	13.67	13.67	13.92	13.61	2.43M
December 08, 2025	13.84	13.77	13.77	13.9	13.59	3.45M
December 05, 2025	14.24	13.82	13.82	14.37	13.79	3.61M
December 04, 2025	14.57	14.29	14.29	14.58	14.19	2.41M
December 03, 2025	14.63	14.57	14.57	14.75	14.32	3.08M
December 02, 2025	14.84	14.69	14.69	14.85	14.46	2.78M
December 01, 2025	14.65	14.84	14.84	15.07	14.64	2.76M
November 28, 2025	14.88	14.84	14.84	14.96	14.74	1.15M
November 26, 2025	14.6	14.73	14.73	15.18	14.56	3.57M
November 25, 2025	13.71	14.57	14.57	14.61	13.71	3.77M
November 24, 2025	13.76	13.71	13.71	13.76	13.46	3.52M
November 21, 2025	13.75	13.8	13.8	14.01	13.45	3.37M
November 20, 2025	14.09	13.76	13.76	14.56	13.7	4.23M
November 19, 2025	14.01	13.96	13.96	14.24	13.77	4.48M
November 18, 2025	13.25	13.76	13.76	13.99	13.24	5.4M
November 17, 2025	14.44	13.65	13.65	14.54	13.65	3.6M
November 14, 2025	14.62	14.6	14.6	14.68	14.35	2.88M
November 13, 2025	15.11	14.8	14.8	15.25	14.71	2.86M
November 12, 2025	15.58	15.28	15.28	15.72	15.25	2.95M
November 11, 2025	15.63	15.49	15.49	15.94	15.31	3.51M
November 10, 2025	15.03	15.6	15.6	15.92	15	4.82M
November 07, 2025	14.77	14.54	14.54	15.19	14.21	7.14M
November 06, 2025	17.88	14.65	14.65	17.88	14.42	13.38M
November 05, 2025	16.21	16.35	16.35	16.68	16.1	4.61M
November 04, 2025	16.36	16.18	16.18	16.36	15.98	2.31M
November 03, 2025	16.37	16.62	16.62	16.63	16.17	2.44M
October 31, 2025	16.53	16.46	16.46	16.69	16.36	2.3M
October 30, 2025	16.44	16.59	16.59	16.71	16.38	2.56M
October 29, 2025	17.03	16.61	16.61	17.16	16.53	3.46M
October 28, 2025	17.86	17.35	17.35	17.95	17.02	2.8M
October 27, 2025	17.77	18.04	18.04	18.17	17.53	2.46M
October 24, 2025	18.2	17.72	17.72	18.27	17.6	3.69M
October 23, 2025	17.71	18.01	18.01	18.26	17.64	4M
October 22, 2025	17.5	17.57	17.57	17.75	17.35	2.13M
October 21, 2025	17	17.46	17.46	17.47	16.89	2.6M
October 20, 2025	16.38	17.02	17.02	17.05	16.34	3.85M
October 17, 2025	16.69	16.26	16.26	16.93	16.24	3.54M

PENN Entertainment, Inc. (PENN) NASDAQ