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 (%)
Nov 30, 2023 25.35 25.37 24.28 24.56 5,524,540 -0.71(-2.81%)
Nov 29, 2023 26.24 26.37 25.16 25.27 4,594,531 -0.72(-2.77%)
Nov 28, 2023 26.24 26.34 25.73 25.99 4,771,252 -0.34(-1.29%)
Nov 27, 2023 26.11 26.42 25.80 26.33 4,182,559 +0.06(+0.23%)
Nov 24, 2023 25.80 26.32 25.80 26.27 2,416,844 +0.43(+1.66%)
Nov 22, 2023 25.70 26.09 25.43 25.84 3,386,132 +0.48(+1.89%)
Nov 21, 2023 26.01 26.01 25.27 25.36 7,220,348 -0.89(-3.39%)
Nov 20, 2023 25.85 26.46 25.45 26.25 10,345,904 +1.68(+6.84%)
Nov 17, 2023 24.98 25.01 24.27 24.57 4,255,888 -0.09(-0.36%)
Nov 16, 2023 24.47 24.83 24.19 24.66 4,729,317 +0.26(+1.07%)
Nov 15, 2023 24.12 24.56 23.87 24.40 5,410,124 +0.39(+1.62%)
Nov 14, 2023 23.90 24.44 23.57 24.01 6,947,083 +1.09(+4.76%)
Nov 13, 2023 23.36 23.51 22.90 22.92 6,927,510 -0.77(-3.25%)
Nov 10, 2023 22.63 23.83 22.36 23.69 6,735,370 +1.08(+4.78%)
Nov 09, 2023 23.34 23.52 22.34 22.61 8,121,985 -0.58(-2.50%)
Nov 08, 2023 23.63 23.72 22.90 23.19 3,995,197 -0.40(-1.70%)
Nov 07, 2023 23.30 23.86 23.24 23.59 7,059,266 +0.33(+1.42%)
Nov 06, 2023 22.62 23.55 22.56 23.26 8,473,695 +0.54(+2.38%)
Nov 03, 2023 22.80 23.24 22.27 22.72 6,937,594 +0.38(+1.70%)
Nov 02, 2023 21.16 22.80 20.92 22.34 18,634,092 +2.74(+13.98%)
Nov 01, 2023 19.95 20.24 19.32 19.60 11,657,161 -0.13(-0.66%)
Oct 31, 2023 19.57 19.89 19.29 19.73 3,742,619 +0.17(+0.87%)
Oct 30, 2023 18.70 19.64 18.35 19.56 6,159,776 +1.15(+6.25%)
Oct 27, 2023 18.83 19.10 18.41 18.41 4,281,471 -0.39(-2.07%)
Oct 26, 2023 19.16 19.38 18.54 18.80 5,569,715 -0.22(-1.16%)
Oct 25, 2023 20.30 20.46 18.43 19.02 11,781,035 -1.78(-8.56%)
Oct 24, 2023 21.04 21.30 20.69 20.80 3,609,637 -0.02(-0.10%)
Oct 23, 2023 20.27 21.20 20.13 20.82 5,020,132 +0.39(+1.91%)
Oct 20, 2023 20.18 20.87 20.13 20.43 4,534,604 +0.28(+1.39%)
Oct 19, 2023 20.18 20.70 20.02 20.15 3,195,355 -0.03(-0.15%)
Oct 18, 2023 20.75 20.86 20.07 20.18 2,553,482 -0.81(-3.86%)
Oct 17, 2023 20.34 21.37 20.34 20.99 2,689,581 +0.41(+1.99%)
Oct 16, 2023 20.45 20.89 20.26 20.58 3,499,476 +0.47(+2.34%)
Oct 13, 2023 20.34 20.66 20.02 20.11 3,048,165 -0.30(-1.47%)
Oct 12, 2023 21.66 21.68 20.23 20.41 4,192,525 -1.26(-5.81%)
Oct 11, 2023 21.80 22.04 21.41 21.67 2,261,146 -0.05(-0.23%)
Oct 10, 2023 21.92 22.29 21.70 21.72 4,071,400 -0.16(-0.73%)
Oct 09, 2023 20.63 22.08 20.49 21.88 3,746,233 +0.88(+4.19%)
Oct 06, 2023 20.27 21.18 20.00 21.00 4,397,551 +0.46(+2.24%)
Oct 05, 2023 20.55 20.73 20.00 20.54 3,521,293 -0.04(-0.19%)
Oct 04, 2023 21.62 21.75 20.34 20.58 6,801,481 -1.05(-4.85%)
Oct 03, 2023 22.26 22.63 21.55 21.63 3,141,515 -0.91(-4.04%)
Oct 02, 2023 22.80 23.08 22.51 22.54 2,822,580 -0.41(-1.79%)
Sep 29, 2023 23.19 23.45 22.89 22.95 2,811,204 -0.11(-0.48%)
Sep 28, 2023 22.45 23.27 22.34 23.06 2,604,102 +0.71(+3.18%)
Sep 27, 2023 22.26 22.48 22.00 22.35 2,450,864 +0.13(+0.59%)
Sep 26, 2023 22.00 22.70 22.00 22.22 2,881,259 +0.11(+0.50%)
Sep 25, 2023 22.03 22.22 22.00 22.11 2,492,120 -0.25(-1.12%)
Sep 22, 2023 23.01 23.04 22.10 22.36 3,439,449 -0.59(-2.57%)
Sep 21, 2023 23.03 23.18 22.85 22.95 3,407,492 -0.40(-1.71%)
Sep 20, 2023 23.81 24.12 23.33 23.35 3,423,098 -0.40(-1.68%)
Sep 19, 2023 23.48 24.35 22.79 23.75 6,488,966 +0.34(+1.45%)
Sep 18, 2023 23.40 23.52 23.01 23.41 3,243,437 -0.11(-0.47%)
Sep 15, 2023 23.24 23.82 23.07 23.52 6,960,356 +0.20(+0.86%)
Sep 14, 2023 22.34 23.38 22.22 23.32 8,759,763 +1.87(+8.72%)
Sep 13, 2023 21.76 21.96 21.32 21.45 2,951,849 -0.32(-1.47%)
Sep 12, 2023 21.67 22.00 21.61 21.77 3,822,665 +0.07(+0.32%)
Sep 11, 2023 22.14 22.32 21.43 21.70 6,421,134 -0.45(-2.03%)
Sep 08, 2023 22.35 23.00 22.07 22.15 4,739,262 +0.16(+0.73%)
Sep 07, 2023 22.00 22.62 21.76 21.99 6,462,690 -0.27(-1.21%)
Sep 06, 2023 22.40 22.93 22.25 22.26 4,690,864 -0.17(-0.76%)
Sep 05, 2023 23.79 23.86 22.42 22.43 5,467,331 -1.61(-6.70%)
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.