Skip to main content

PENN Entertainment, Inc. - Common Stock (NQ:PENN)

17.87 -0.41 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 18.30 18.37 17.75 17.87 4,587,620 -0.41(-2.24%)
Jun 27, 2025 18.30 18.37 17.97 18.28 4,114,497 +0.02(+0.11%)
Jun 26, 2025 17.89 18.71 17.83 18.26 11,231,772 +0.86(+4.94%)
Jun 25, 2025 17.50 17.61 17.14 17.40 4,047,519 -0.09(-0.51%)
Jun 24, 2025 17.48 17.82 17.30 17.49 6,496,285 +0.38(+2.22%)
Jun 23, 2025 17.36 17.46 16.50 17.11 5,302,928 +0.06(+0.35%)
Jun 20, 2025 17.50 17.58 16.95 17.05 8,010,769 -0.23(-1.33%)
Jun 18, 2025 16.43 17.37 16.43 17.28 6,094,638 +0.81(+4.92%)
Jun 17, 2025 16.31 16.73 16.31 16.47 5,014,331 -0.02(-0.12%)
Jun 16, 2025 16.13 16.77 16.11 16.49 7,739,007 +0.88(+5.64%)
Jun 13, 2025 16.15 16.36 15.58 15.61 3,432,468 -0.87(-5.28%)
Jun 12, 2025 16.53 16.81 16.31 16.48 3,678,865 -0.34(-2.02%)
Jun 11, 2025 16.96 16.96 16.58 16.82 3,759,904 +0.01(+0.06%)
Jun 10, 2025 16.69 16.89 16.46 16.81 3,546,800 +0.33(+2.00%)
Jun 09, 2025 15.73 16.61 15.65 16.48 4,972,051 +0.89(+5.71%)
Jun 06, 2025 15.77 15.94 15.43 15.59 4,466,481 -0.09(-0.57%)
Jun 05, 2025 15.42 15.87 15.28 15.68 3,800,139 +0.26(+1.69%)
Jun 04, 2025 15.30 15.46 15.01 15.42 3,925,267 +0.03(+0.19%)
Jun 03, 2025 14.73 15.59 14.52 15.39 4,431,135 +0.61(+4.13%)
Jun 02, 2025 14.76 14.91 14.59 14.78 4,478,058 -0.05(-0.34%)
May 30, 2025 14.91 15.13 14.71 14.83 3,569,315 -0.28(-1.85%)
May 29, 2025 15.29 15.31 14.85 15.11 3,453,287 -0.06(-0.40%)
May 28, 2025 15.37 15.55 15.07 15.17 3,510,770 -0.21(-1.37%)
May 27, 2025 15.41 15.59 15.14 15.38 3,596,022 +0.30(+1.99%)
May 23, 2025 14.63 15.29 14.54 15.08 4,055,748 +0.42(+2.86%)
May 22, 2025 14.16 14.83 14.09 14.66 4,607,768 +0.46(+3.24%)
May 21, 2025 15.00 15.07 14.19 14.20 5,011,560 -1.00(-6.58%)
May 20, 2025 15.34 15.37 15.13 15.20 2,176,984 -0.25(-1.62%)
May 19, 2025 15.79 15.81 15.37 15.45 3,014,900 -0.56(-3.50%)
May 16, 2025 15.81 16.07 15.71 16.01 3,012,529 +0.20(+1.27%)
May 15, 2025 15.96 16.10 15.65 15.81 3,320,030 -0.37(-2.29%)
May 14, 2025 16.03 16.39 15.96 16.18 3,577,704 +0.02(+0.12%)
May 13, 2025 16.14 16.57 15.91 16.16 3,744,493 +0.19(+1.19%)
May 12, 2025 16.55 16.74 15.80 15.97 3,836,936 +0.33(+2.11%)
May 09, 2025 15.25 15.77 15.25 15.64 3,412,054 +0.35(+2.29%)
May 08, 2025 15.60 16.01 14.85 15.29 4,807,275 -0.42(-2.67%)
May 07, 2025 15.56 15.98 15.46 15.71 2,898,891 +0.19(+1.22%)
May 06, 2025 15.59 15.86 15.47 15.52 2,572,719 -0.31(-1.96%)
May 05, 2025 15.77 16.41 15.71 15.83 3,769,287 -0.14(-0.88%)
May 02, 2025 15.82 16.11 15.61 15.97 2,509,278 +0.43(+2.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.