PENN Entertainment, Inc. (PENN) NASDAQ

18.01

+0.44(+2.50%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202517.7118.0118.0118.2617.644M
October 22, 202517.517.5717.5717.7517.352.13M
October 21, 20251717.4617.4617.4716.892.6M
October 20, 202516.3817.0217.0217.0516.343.85M
October 17, 202516.6916.2616.2616.9316.243.54M
October 16, 202517.0616.9216.9217.2516.792.49M
October 15, 202517.217.1517.1517.4817.062.08M
October 14, 202516.5717.1717.1717.316.52.31M
October 13, 202516.4616.7416.7416.8316.353.92M
October 10, 202516.8916.2416.2417.1616.24.15M
October 09, 202516.8816.8816.8817.3516.653.84M
October 08, 202517.9716.916.918.0316.825.38M
October 07, 202518.4517.9317.9318.6517.913.4M
October 06, 202519.0318.4918.4919.0618.474.24M
October 03, 202519.17191919.4318.982.42M
October 02, 202519.119.1419.1419.3618.893.01M
October 01, 202519.2319.119.119.5419.093.13M
September 30, 202519.6719.2619.2619.6919.022.58M
September 29, 202520.0119.7119.7120.0119.43.68M
September 26, 202519.6419.819.820.0419.552.17M
September 25, 202519.5219.5419.5419.6219.332.62M
September 24, 202519.7719.6919.6919.9319.33.47M
September 23, 202519.2319.7419.7419.8219.224.26M
September 22, 202519.0319.1719.1719.2418.92.68M
September 19, 202519.3819.0919.0919.41194.63M
September 18, 20251919.2119.2119.2718.952.41M
September 17, 202518.8518.9118.9119.3618.712.71M
September 16, 202518.7918.9218.9219.0618.674.05M
September 15, 202519.8518.8318.8319.8518.814.43M
September 12, 202519.9519.6119.6119.9519.452.75M
September 11, 202520.0120.0320.0320.2519.792.26M
September 10, 202520.1320.120.120.3119.883.76M
September 09, 202520.0720.0620.0620.4320.022.78M
September 08, 202520.4520.0920.0920.4919.63.89M
September 05, 202519.720.4720.4720.6119.664.45M
September 04, 202519.5719.6519.6519.8919.332.4M
September 03, 202519.8519.6119.6120.2619.62.04M
September 02, 202519.8519.9719.9720.0619.652.44M
August 29, 202520.1320.2320.2320.3620.062.35M
August 28, 202520.0220.1820.1820.2519.952.89M
August 27, 202519.5619.9119.9119.9519.523.3M
August 26, 202519.7819.6719.6720.1119.613.01M
August 25, 202519.4419.8819.8820.0219.43.97M
August 22, 202519.1519.4919.4919.6218.982.62M
August 21, 202518.58191919.1418.523.56M
August 20, 202518.4118.6718.6718.7518.23.54M
August 19, 202518.6818.5218.521918.453.4M
August 18, 202518.1618.6818.6819.0818.115.2M
August 15, 202518.1918.2418.2418.3517.865.14M
August 14, 202517.5817.9817.9818.1317.492.95M
August 13, 202517.4617.817.817.917.314.16M
August 12, 202516.917.0917.0917.1716.663.72M
August 11, 202516.8816.816.817.1316.53.95M
August 08, 202516.7816.9616.9617.2316.474.81M
August 07, 202517.2416.9216.9217.8916.687.64M
August 06, 202517.5217.0217.0217.5216.985.21M
August 05, 202517.6617.3917.3917.6617.213.19M
August 04, 202517.9617.6517.6517.9917.573.16M
August 01, 202517.7217.817.817.8217.134.06M
July 31, 202518.2418.0618.0618.3217.772.98M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved