Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 25.26 26.31 25.23 26.29 2,566,011 +1.18(+4.70%)
Jul 28, 2023 25.58 25.87 24.97 25.11 3,617,435 -0.23(-0.91%)
Jul 27, 2023 26.19 26.56 25.22 25.34 3,278,287 -0.71(-2.73%)
Jul 26, 2023 25.48 26.18 25.48 26.05 2,584,413 +0.55(+2.16%)
Jul 25, 2023 25.72 26.14 25.28 25.50 2,693,279 -0.19(-0.74%)
Jul 24, 2023 26.29 26.50 25.41 25.69 3,942,476 -0.70(-2.65%)
Jul 21, 2023 26.99 27.13 26.24 26.39 2,984,656 -0.39(-1.46%)
Jul 20, 2023 27.54 27.61 26.46 26.78 2,562,073 -0.84(-3.04%)
Jul 19, 2023 27.50 27.93 27.35 27.62 3,468,308 +0.52(+1.92%)
Jul 18, 2023 25.78 27.34 25.78 27.10 6,517,823 +1.39(+5.41%)
Jul 17, 2023 25.83 26.09 25.59 25.71 2,074,857 -0.28(-1.08%)
Jul 14, 2023 27.00 27.00 25.82 25.99 3,322,497 -1.10(-4.06%)
Jul 13, 2023 26.95 27.34 26.56 27.09 3,502,043 +0.32(+1.20%)
Jul 12, 2023 26.60 26.92 26.01 26.77 3,240,235 +0.63(+2.41%)
Jul 11, 2023 26.55 27.18 25.95 26.14 5,253,015 +0.21(+0.81%)
Jul 10, 2023 24.81 25.95 24.77 25.93 3,593,971 +1.20(+4.85%)
Jul 07, 2023 23.72 25.03 23.68 24.73 3,715,833 +1.12(+4.74%)
Jul 06, 2023 23.97 24.08 23.33 23.61 3,570,791 -0.62(-2.56%)
Jul 05, 2023 24.08 24.79 23.72 24.23 3,440,722 -0.04(-0.16%)
Jul 03, 2023 24.11 24.73 24.03 24.27 2,151,671 +0.24(+1.00%)
Jun 30, 2023 24.10 24.23 23.83 24.03 1,970,140 +0.22(+0.92%)
Jun 29, 2023 23.80 24.10 23.75 23.81 2,507,969 +0.04(+0.17%)
Jun 28, 2023 24.06 24.17 23.66 23.77 1,952,872 -0.40(-1.65%)
Jun 27, 2023 23.75 24.35 23.59 24.17 2,726,688 +0.48(+2.03%)
Jun 26, 2023 22.97 23.84 22.96 23.69 2,501,348 +0.66(+2.87%)
Jun 23, 2023 23.27 23.45 22.98 23.03 3,825,018 -0.56(-2.37%)
Jun 22, 2023 24.12 24.24 23.45 23.59 3,406,428 -0.68(-2.80%)
Jun 21, 2023 24.47 24.57 24.12 24.27 2,796,807 -0.42(-1.70%)
Jun 20, 2023 24.69 24.87 24.12 24.69 2,727,461 -0.15(-0.60%)
Jun 16, 2023 25.84 25.90 24.63 24.84 4,811,590 -1.00(-3.87%)
Jun 15, 2023 25.90 26.19 25.80 25.84 3,145,163 -0.24(-0.92%)
Jun 14, 2023 26.65 26.89 25.93 26.08 2,221,910 -0.57(-2.14%)
Jun 13, 2023 26.98 27.20 26.53 26.65 2,185,552 -0.11(-0.41%)
Jun 12, 2023 26.25 26.96 26.25 26.76 1,828,036 +0.56(+2.14%)
Jun 09, 2023 26.85 27.25 26.11 26.20 1,942,256 -0.41(-1.54%)
Jun 08, 2023 26.55 26.73 26.06 26.61 2,336,457 +0.05(+0.19%)
Jun 07, 2023 26.70 26.88 26.10 26.56 2,648,859 -0.08(-0.30%)
Jun 06, 2023 25.64 26.89 25.58 26.64 2,023,959 +0.83(+3.22%)
Jun 05, 2023 26.36 26.74 25.57 25.81 2,173,076 -0.60(-2.27%)
Jun 02, 2023 25.34 26.54 25.24 26.41 3,322,425 +1.61(+6.49%)
Jun 01, 2023 25.16 25.44 24.74 24.80 3,294,518 -0.24(-0.96%)
May 31, 2023 24.81 25.22 24.66 25.04 2,855,252 +0.10(+0.40%)
May 30, 2023 25.76 26.15 24.87 24.94 2,676,526 -0.70(-2.73%)
May 26, 2023 25.01 25.68 24.99 25.64 2,284,571 +0.67(+2.68%)
May 25, 2023 24.96 25.30 24.55 24.97 2,207,779 +0.08(+0.32%)
May 24, 2023 25.10 25.33 24.57 24.89 2,285,184 -0.40(-1.58%)
May 23, 2023 25.18 25.68 25.02 25.29 3,313,129 +0.01(+0.04%)
May 22, 2023 24.67 25.48 24.65 25.28 3,104,440 +0.75(+3.06%)
May 19, 2023 25.12 25.34 24.48 24.53 4,279,424 -0.49(-1.96%)
May 18, 2023 24.34 25.02 24.08 25.02 2,385,370 +0.59(+2.42%)
May 17, 2023 23.37 24.77 23.35 24.43 4,209,610 +1.25(+5.39%)
May 16, 2023 24.40 24.43 23.16 23.18 3,764,107 -1.35(-5.50%)
May 15, 2023 24.63 24.88 24.42 24.53 2,130,909 -0.11(-0.45%)
May 12, 2023 25.06 25.17 24.54 24.64 3,322,272 -0.42(-1.68%)
May 11, 2023 25.39 25.61 24.86 25.06 3,429,028 -0.55(-2.15%)
May 10, 2023 26.85 26.91 24.74 25.61 5,146,292 -0.76(-2.88%)
May 09, 2023 25.81 26.69 25.39 26.37 5,616,442 +0.46(+1.78%)
May 08, 2023 26.50 26.53 25.22 25.91 4,241,648 -0.53(-2.00%)
May 05, 2023 26.22 26.75 25.50 26.44 4,274,070 +0.44(+1.69%)
May 04, 2023 28.35 28.45 25.94 26.00 7,917,570 -4.11(-13.65%)
May 03, 2023 30.52 31.02 30.02 30.11 1,975,849 -0.37(-1.21%)
May 02, 2023 31.47 31.63 29.95 30.48 2,971,039 -0.05(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.