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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.06	16.92	16.92	17.25	16.79	2.49M
October 15, 2025	17.2	17.15	17.15	17.48	17.06	2.08M
October 14, 2025	16.57	17.17	17.17	17.3	16.5	2.31M
October 13, 2025	16.46	16.74	16.74	16.83	16.35	3.92M
October 10, 2025	16.89	16.24	16.24	17.16	16.2	4.15M
October 09, 2025	16.88	16.88	16.88	17.35	16.65	3.84M
October 08, 2025	17.97	16.9	16.9	18.03	16.82	5.38M
October 07, 2025	18.45	17.93	17.93	18.65	17.91	3.4M
October 06, 2025	19.03	18.49	18.49	19.06	18.47	4.24M
October 03, 2025	19.17	19	19	19.43	18.98	2.42M
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

PENN Entertainment, Inc. (PENN) NASDAQ