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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.18	13.02	13.02	13.37	12.81	2.33M
February 19, 2026	13.01	13.33	13.33	13.42	12.79	3.8M
February 18, 2026	12.24	13.14	13.14	13.38	12.11	5.58M
February 17, 2026	11.8	12.05	12.05	12.15	11.65	3.99M
February 13, 2026	12.34	11.76	11.76	12.35	11.66	5.54M
February 12, 2026	13.39	12.41	12.41	13.45	12.1	4.25M
February 11, 2026	13.87	13.36	13.36	13.99	13.32	3.2M
February 10, 2026	13.72	13.88	13.88	14	13.52	3.14M
February 09, 2026	13.31	13.6	13.6	13.67	13.18	3.84M
February 06, 2026	12.39	13.41	13.41	13.52	12.26	6.75M
February 05, 2026	12.96	12.39	12.39	12.96	12.19	7.38M
February 04, 2026	12.81	13.04	13.04	13.54	12.7	5.28M
February 03, 2026	12.51	12.5	12.5	12.89	12.26	3.53M
February 02, 2026	12.73	12.6	12.6	12.93	12.55	2.6M
January 30, 2026	13.05	12.84	12.84	13.14	12.67	4.4M
January 29, 2026	13.16	13.15	13.15	13.42	13.08	3.89M
January 28, 2026	13.9	13.25	13.25	13.94	13.08	5.86M
January 27, 2026	14.07	13.74	13.74	14.13	13.62	2.97M
January 26, 2026	14.24	14.13	14.13	14.47	14.08	2.96M
January 23, 2026	14.45	14.27	14.27	14.87	13.97	3.88M
January 22, 2026	14.07	14.53	14.53	14.83	14.01	6.23M
January 21, 2026	13.71	13.95	13.95	14	13.43	4.39M
January 20, 2026	13.99	13.73	13.73	14.27	13.63	3.97M
January 16, 2026	14.52	14.29	14.29	14.61	14.16	3.32M
January 15, 2026	13.79	14.58	14.58	14.99	13.74	8.33M
January 14, 2026	13.62	13.84	13.84	13.86	13.44	5.07M
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

PENN Entertainment, Inc. (PENN) NASDAQ