Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 30.00 30.67 29.85 30.53 2,091,744 +0.74(+2.48%)
Apr 28, 2023 29.72 29.86 29.46 29.79 1,613,616 +0.08(+0.27%)
Apr 27, 2023 28.55 29.91 28.46 29.71 2,379,868 +1.58(+5.62%)
Apr 26, 2023 28.51 28.91 27.98 28.13 1,774,973 -0.40(-1.40%)
Apr 25, 2023 29.16 29.41 28.53 28.53 1,833,118 -1.06(-3.58%)
Apr 24, 2023 29.66 30.02 29.30 29.59 1,065,569 -0.05(-0.17%)
Apr 21, 2023 29.38 29.72 29.02 29.64 1,421,308 +0.30(+1.02%)
Apr 20, 2023 29.23 29.86 29.11 29.34 2,298,484 +0.06(+0.20%)
Apr 19, 2023 28.81 29.49 28.64 29.28 1,222,800 +0.16(+0.55%)
Apr 18, 2023 28.91 29.59 28.89 29.12 1,688,558 +0.65(+2.28%)
Apr 17, 2023 28.40 28.86 28.23 28.47 1,872,655 -0.24(-0.84%)
Apr 14, 2023 29.35 29.74 28.60 28.71 1,866,113 -0.66(-2.25%)
Apr 13, 2023 29.24 29.56 29.07 29.37 1,304,422 +0.34(+1.17%)
Apr 12, 2023 30.21 30.26 28.95 29.03 1,671,025 -0.76(-2.55%)
Apr 11, 2023 29.29 30.02 29.28 29.79 2,089,820 +0.59(+2.02%)
Apr 10, 2023 28.85 29.38 28.68 29.20 1,175,809 +0.27(+0.93%)
Apr 06, 2023 29.33 29.33 28.58 28.93 1,363,084 -0.13(-0.45%)
Apr 05, 2023 29.01 29.36 28.59 29.06 2,044,047 -0.12(-0.41%)
Apr 04, 2023 29.47 29.49 28.43 29.18 1,595,666 -0.10(-0.34%)
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.