Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

PENN Entertainment, Inc. (PENN)

Compare
20.91
-0.40
(-1.88%)
At close: February 21 at 4:00:01 PM EST
20.25
-0.66
(-3.16%)
After hours: February 21 at 7:23:06 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.5021.5020.3920.9120.914,765,300
Feb 20, 202521.6621.6820.9321.3121.312,598,700
Feb 19, 202521.9322.0021.4521.6221.623,316,500
Feb 18, 202522.6822.7621.9322.2022.204,849,700
Feb 14, 202523.0023.0822.3322.7322.733,561,800
Feb 13, 202522.0422.5021.8822.4422.443,623,400
Feb 12, 202521.5421.8621.3321.7721.771,969,200
Feb 11, 202521.9022.0321.5521.6921.692,049,300
Feb 10, 202521.5122.0921.3121.9121.916,554,200
Feb 7, 202521.3021.8621.1621.4521.453,902,300
Feb 6, 202520.9821.0320.8420.9620.963,033,500
Feb 5, 202521.0121.2120.6920.8620.862,213,800
Feb 4, 202520.1621.0120.1020.9020.905,397,900
Feb 3, 202519.9720.5119.8620.1820.182,694,000
Jan 31, 202520.3320.6720.0920.6020.603,783,500
Jan 30, 202520.9021.1520.3120.4020.403,235,000
Jan 29, 202520.3022.0420.1720.7820.784,138,200
Jan 28, 202520.0820.3419.9120.3320.333,032,900
Jan 27, 202520.2220.4019.8520.1620.163,981,100
Jan 24, 202519.8820.7019.7820.2020.205,189,900
Jan 23, 202520.1520.4219.7619.8919.893,109,700
Jan 22, 202520.6520.6520.0220.2120.213,844,600
Jan 21, 202520.1020.8019.9620.6520.655,404,500
Jan 17, 202520.7020.7619.9520.0220.028,637,400
Jan 16, 202520.0720.6919.6720.4620.467,902,000
Jan 15, 202520.9721.1820.0120.1720.175,874,900
Jan 14, 202519.8821.0019.1520.6520.658,775,000
Jan 13, 202519.2720.2519.0619.7719.7714,490,800
Jan 10, 202517.7819.2517.4119.1919.1911,527,700
Jan 8, 202518.6518.7718.2018.2918.296,527,400
Jan 7, 202519.7920.1918.8519.0019.003,344,100
Jan 6, 202518.9119.9118.8819.6719.673,394,500
Jan 3, 202519.3419.4118.6218.7618.763,645,900
Jan 2, 202519.8720.1519.0819.2419.242,924,800
Dec 31, 202418.8019.8818.6919.8219.824,067,500
Dec 30, 202418.3619.0718.0418.7318.733,665,200
Dec 27, 202418.6118.8718.4118.6918.692,060,200
Dec 26, 202417.9818.8517.9118.7018.702,199,300
Dec 24, 202418.0618.2917.9018.1318.131,481,000
Dec 23, 202418.5818.8018.0218.1318.132,399,500
Dec 20, 202418.0418.8617.9018.6218.624,254,700
Dec 19, 202418.6919.1718.1518.1718.173,533,600
Dec 18, 202419.3219.8718.4318.4518.454,084,900
Dec 17, 202419.5019.9719.1119.1619.163,392,300
Dec 16, 202420.5820.9619.7319.8319.834,125,500
Dec 13, 202421.7221.9320.3220.7920.795,282,800
Dec 12, 202419.3620.4119.3320.0120.015,201,800
Dec 11, 202419.0219.8518.8619.4319.433,833,200
Dec 10, 202419.8719.8718.8018.9118.915,565,800
Dec 9, 202420.8220.9519.8519.8619.863,047,200
Dec 6, 202421.5021.7020.6120.7420.742,386,700
Dec 5, 202422.0022.0621.1721.2021.201,564,800
Dec 4, 202421.6322.0821.6021.9121.911,913,000
Dec 3, 202422.3722.3721.3021.5121.512,924,900
Dec 2, 202421.5422.4021.5122.3422.343,409,000
Nov 29, 202421.2121.6321.2121.5921.591,045,500
Nov 27, 202421.4521.6321.0521.0821.082,736,500
Nov 26, 202421.1221.3520.8521.2921.291,708,300
Nov 25, 202420.7021.6020.7021.1721.172,948,500
Nov 22, 202420.2120.6720.1220.5220.521,920,500
Nov 21, 202419.9820.3119.4720.2220.221,694,500
Nov 20, 202420.2620.3919.8420.0220.022,288,800
Nov 19, 202419.7020.5019.6320.3220.321,551,700
Nov 18, 202420.7820.8220.0220.1020.102,580,000
Nov 15, 202420.7220.8420.3720.7820.782,045,600
Nov 14, 202421.3821.5720.7920.9420.941,832,700
Nov 13, 202421.5721.7521.0021.2321.232,392,800
Nov 12, 202420.0921.6220.0521.5421.544,196,300
Nov 11, 202420.8021.0420.3520.4620.462,130,300
Nov 8, 202419.8820.6619.4720.4920.493,870,100
Nov 7, 202419.5120.4719.5120.2220.225,109,200
Nov 6, 202419.0319.6319.0319.2319.233,264,600
Nov 5, 202418.9019.1018.2918.3418.343,091,300
Nov 4, 202419.1219.6119.0119.0619.061,816,500
Nov 1, 202419.7720.1619.2019.4519.452,228,300
Oct 31, 202420.7320.7519.7219.7519.752,491,700
Oct 30, 202420.5521.3220.5520.7020.702,903,300
Oct 29, 202419.8320.8219.5920.7920.793,450,900
Oct 28, 202420.0320.3219.7119.8919.892,113,400
Oct 25, 202419.3720.0219.1119.9119.913,771,300
Oct 24, 202418.8119.2618.6719.1919.192,937,600
Oct 23, 202418.6019.0418.4818.6218.621,760,100
Oct 22, 202418.3118.9318.0418.8818.882,734,700
Oct 21, 202418.9119.0418.2318.4018.402,505,700
Oct 18, 202418.8919.0018.6518.9918.991,355,200
Oct 17, 202418.6318.8218.5218.7818.782,035,400
Oct 16, 202418.5118.7818.4818.7418.743,055,500
Oct 15, 202418.4318.7618.3818.5118.514,980,800
Oct 14, 202418.3918.7118.3918.4818.482,155,200
Oct 11, 202418.2918.7418.2918.5218.521,887,600
Oct 10, 202418.6718.7418.2618.4618.462,339,300
Oct 9, 202418.3618.8118.2218.7518.752,732,700
Oct 8, 202418.5019.2618.1618.4818.484,286,000
Oct 7, 202418.9019.1118.4118.5718.573,519,200
Oct 4, 202418.9119.1818.6318.9618.962,542,600
Oct 3, 202418.2118.4518.0618.4218.422,335,700
Oct 2, 202418.2918.9618.1718.3518.352,277,600
Oct 1, 202418.7818.8718.4318.4718.473,792,000
Sep 30, 202419.1019.4718.8418.8618.862,229,800
Sep 27, 202419.3419.3918.9419.2819.282,566,400
Sep 26, 202418.9819.1818.5819.0419.043,509,000
Sep 25, 202419.0219.1818.6518.7018.705,017,500
Sep 24, 202419.6419.8518.7418.8118.813,473,100
Sep 23, 202420.1820.1919.4419.5119.513,208,600
Sep 20, 202419.9120.1019.5820.0820.083,743,600
Sep 19, 202420.2220.4319.8820.0520.053,456,600
Sep 18, 202419.8720.3719.5219.6219.622,836,500
Sep 17, 202420.2520.3119.3819.7819.782,843,100
Sep 16, 202419.9920.3419.6120.0220.023,479,000
Sep 13, 202418.7619.9518.7219.9019.906,888,900
Sep 12, 202417.7418.5317.7218.3618.363,383,900
Sep 11, 202417.3317.7517.0217.6317.632,595,800
Sep 10, 202417.8418.1017.2317.4217.422,600,400
Sep 9, 202418.2518.3217.5317.6717.673,350,500
Sep 6, 202418.9519.2218.0518.0718.075,121,900
Sep 5, 202419.2519.5218.7418.8418.842,391,300
Sep 4, 202418.4919.3718.4019.1619.166,073,700
Sep 3, 202418.4118.7718.0618.2418.242,713,600
Aug 30, 202418.7319.0818.3318.6218.622,673,600
Aug 29, 202418.7919.0018.4518.5518.552,268,700
Aug 28, 202419.0519.1718.4918.7018.702,518,600
Aug 27, 202419.4019.4318.9219.2719.271,714,600
Aug 26, 202419.6619.9119.2619.4719.472,802,800
Aug 23, 202419.6519.9119.2619.5719.572,770,700
Aug 22, 202419.8819.8819.2719.4819.483,405,100
Aug 21, 202419.9320.2019.7019.7619.761,983,300
Aug 20, 202420.0420.0819.7919.8119.811,682,500
Aug 19, 202419.2620.0519.2020.0320.033,853,800
Aug 16, 202419.0919.4619.0819.2419.242,302,200
Aug 15, 202418.9219.4318.8719.2619.263,521,700
Aug 14, 202419.0119.1618.1118.5218.522,869,100
Aug 13, 202418.6618.9718.4118.8118.812,684,300
Aug 12, 202418.4419.1318.4318.7018.704,144,600
Aug 9, 202418.8319.1317.6118.2418.247,791,000
Aug 8, 202417.7718.8117.1818.7218.724,703,000
Aug 7, 202417.6617.8917.0717.2617.264,956,100
Aug 6, 202416.8817.8416.8217.4717.473,567,700
Aug 5, 202416.5217.4516.2816.9716.974,690,500
Aug 2, 202418.2318.4517.4417.8717.873,941,000
Aug 1, 202420.1120.1118.7518.9218.923,418,700
Jul 31, 202419.9120.4119.3019.9719.975,586,900
Jul 30, 202419.6220.0819.2419.5119.512,415,400
Jul 29, 202419.4620.1119.4319.6219.623,964,900
Jul 26, 202419.0220.0018.8719.7119.714,473,600
Jul 25, 202418.1618.9218.1518.1918.193,841,800
Jul 24, 202418.8319.0218.1318.1618.162,165,300
Jul 23, 202418.6219.0818.4419.0719.072,318,100
Jul 22, 202418.5418.9618.4218.7218.723,472,700
Jul 19, 202418.5118.6018.0318.5218.522,909,400
Jul 18, 202419.3419.7818.5518.5718.573,988,800
Jul 17, 202419.6120.3519.2619.4419.443,857,100
Jul 16, 202419.9520.1019.4219.9019.904,147,900
Jul 15, 202420.6520.6719.4319.8219.825,503,300
Jul 12, 202420.9921.3720.5520.5820.585,251,100
Jul 11, 202420.3920.8620.0920.7720.778,371,400
Jul 10, 202420.2820.5019.8620.0720.075,391,700
Jul 9, 202420.0420.0619.3320.0420.043,209,900
Jul 8, 202419.8520.5719.7520.0720.074,282,300
Jul 5, 202418.6919.6518.5719.6219.625,442,700
Jul 3, 202418.9419.4518.7218.7418.741,851,200
Jul 2, 202418.8619.2218.6518.8118.813,007,200
Jul 1, 202419.2019.6718.6118.7818.785,563,700
Jun 28, 202419.0519.9018.8919.3619.365,817,900
Jun 27, 202418.3718.9018.0718.8918.894,882,400
Jun 26, 202418.2018.9318.1918.3018.306,423,500
Jun 25, 202418.6818.9918.1818.2618.265,327,700
Jun 24, 202419.8020.0819.3019.3419.345,775,100
Jun 21, 202419.8020.0519.0219.8319.8335,388,600
Jun 20, 202418.3520.1318.2420.0420.0416,990,500
Jun 18, 202418.4018.7217.8018.2318.234,113,300
Jun 17, 202417.3718.5417.3218.5218.526,293,300
Jun 14, 202418.8218.8816.9317.4017.409,349,700
Jun 13, 202418.5519.1718.5019.0519.057,932,000
Jun 12, 202417.7018.6817.6718.5518.5512,550,400
Jun 11, 202417.1517.6216.9217.3317.334,464,900
Jun 10, 202417.1517.7016.9617.2517.256,061,500
Jun 7, 202416.8917.4216.7617.1617.164,605,400
Jun 6, 202416.1917.3716.0817.2817.286,933,600
Jun 5, 202416.4016.5015.7016.3516.355,081,500
Jun 4, 202417.2917.3016.2716.4616.465,941,400
Jun 3, 202417.6818.2017.0517.3317.339,997,600
May 31, 202415.6517.6015.1017.5017.5022,948,800
May 30, 202415.1615.2614.4614.6314.634,832,500
May 29, 202414.8815.0514.5514.9814.983,754,000
May 28, 202416.0316.1515.0715.1015.106,048,200
May 24, 202415.5116.0915.4716.0316.033,863,400
May 23, 202416.0316.0815.2815.4415.446,278,100
May 22, 202416.3916.6715.9116.0416.043,590,400
May 21, 202416.3516.6316.0916.4116.414,337,700
May 20, 202415.9216.2815.7816.2716.274,432,300
May 17, 202415.8616.0215.6815.9315.935,024,600
May 16, 202415.8615.9715.6515.9415.943,692,300
May 15, 202417.0317.0515.8015.9015.907,428,000
May 14, 202416.3116.9116.1516.9016.907,652,500
May 13, 202415.5116.3515.5115.8615.864,554,100
May 10, 202416.3516.4815.6816.0816.084,789,800
May 9, 202416.1116.6316.0716.2416.245,840,800
May 8, 202415.7316.1115.4715.6615.668,415,300
May 7, 202415.4315.9415.3415.9115.915,666,000
May 6, 202415.2315.5814.8415.4115.415,190,500
May 3, 202415.2215.6014.9415.1315.138,572,700
May 2, 202416.0316.1513.5015.0015.0023,751,200
May 1, 202416.4217.1216.2716.4416.447,632,100
Apr 30, 202416.9016.9616.5116.5416.544,526,300
Apr 29, 202416.9917.5216.9217.0317.034,447,300
Apr 26, 202417.0117.2716.5416.8616.864,831,700
Apr 25, 202417.5017.5616.9817.1917.199,766,600
Apr 24, 202417.3517.8617.1817.8417.848,759,000
Apr 23, 202417.6717.9916.9517.4317.435,184,900
Apr 22, 202416.4217.0716.2316.9316.935,788,600
Apr 19, 202416.0716.8616.0416.5416.545,656,600
Apr 18, 202416.1916.5515.9916.1416.143,422,000
Apr 17, 202416.6016.8416.1616.2616.265,791,600
Apr 16, 202416.0016.7015.8816.5416.546,412,000
Apr 15, 202416.8016.8916.1116.2816.283,673,300
Apr 12, 202416.6817.0616.3416.7016.708,478,200
Apr 11, 202416.8717.0016.5616.9116.9110,153,400
Apr 10, 202417.6817.6816.8316.9316.935,703,000
Apr 9, 202417.6118.2117.5518.0518.053,400,300
Apr 8, 202417.4617.7017.2817.4917.492,749,900
Apr 5, 202417.3917.5517.2117.3617.363,383,700
Apr 4, 202418.1418.2517.3017.4717.473,491,600
Apr 3, 202417.4917.9117.2317.8917.894,435,500
Apr 2, 202417.7817.7817.4717.6017.603,603,400
Apr 1, 202418.3418.7318.1318.2718.273,619,000
Mar 28, 202418.3418.8118.1818.2118.213,783,100
Mar 27, 202418.0018.3017.6018.3018.304,154,100
Mar 26, 202417.6818.4717.4717.7917.799,610,600
Mar 25, 202417.2217.4016.8517.0317.0311,172,600
Mar 22, 202417.4917.5317.1317.2817.283,256,300
Mar 21, 202418.0018.3017.4417.5317.534,323,100
Mar 20, 202417.4017.9217.4017.8317.834,589,500
Mar 19, 202417.3617.7217.2617.5017.504,488,300
Mar 18, 202417.6417.9317.3217.6517.656,755,900
Mar 15, 202417.9718.1317.5717.6417.645,857,000
Mar 14, 202418.9419.0518.0618.1618.163,743,600
Mar 13, 202419.0819.6018.8919.0319.033,094,900
Mar 12, 202418.8419.4018.7519.1119.114,873,500
Mar 11, 202418.2618.8818.2018.7418.745,114,900
Mar 8, 202418.6219.0418.3018.3118.315,398,400
Mar 7, 202417.9118.5717.8218.5018.505,997,900
Mar 6, 202417.7217.7317.2317.7117.713,416,500
Mar 5, 202417.8417.9817.3117.5317.533,882,300
Mar 4, 202418.3418.4917.8518.0418.043,525,000
Mar 1, 202418.2118.9017.6118.5018.507,151,900
Feb 29, 202418.3018.6118.0218.3018.305,208,500
Feb 28, 202417.3818.2617.2118.0018.004,934,000
Feb 27, 202416.8917.7216.7517.6317.636,788,100
Feb 26, 202416.9917.3016.5416.6016.605,774,600
Feb 23, 202416.5217.3616.4617.0617.069,566,500
Feb 22, 202417.5117.6116.5916.6116.618,347,000

Related Tickers

CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
MGM MGM Resorts International
36.00
-6.01%
 
LVS Las Vegas Sands Corp.
44.02
-2.11%
 
WYNN Wynn Resorts, Limited
90.79
-2.87%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
BALY Bally's Corporation
16.25
-6.23%
 
MTN Vail Resorts, Inc.
158.47
-0.12%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%