PENN Entertainment, Inc.PENNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $13.05 | $13.14 | $12.67 | $12.84 | 4.40M |
| 1/29/2026 | $13.16 | $13.42 | $13.08 | $13.15 | 3.89M |
| 1/28/2026 | $13.90 | $13.94 | $13.08 | $13.25 | 5.86M |
| 1/27/2026 | $14.07 | $14.13 | $13.62 | $13.74 | 2.97M |
| 1/26/2026 | $14.24 | $14.47 | $14.08 | $14.13 | 2.96M |
| 1/23/2026 | $14.45 | $14.87 | $13.97 | $14.27 | 3.99M |
| 1/22/2026 | $14.07 | $14.83 | $14.01 | $14.53 | 6.23M |
| 1/21/2026 | $13.71 | $14.00 | $13.43 | $13.95 | 4.39M |
| 1/20/2026 | $13.99 | $14.27 | $13.63 | $13.73 | 3.97M |
| 1/16/2026 | $14.52 | $14.61 | $14.16 | $14.29 | 3.32M |
| 1/15/2026 | $13.79 | $14.99 | $13.74 | $14.58 | 8.33M |
| 1/14/2026 | $13.62 | $13.86 | $13.44 | $13.84 | 5.07M |
| 1/13/2026 | $14.14 | $14.22 | $13.74 | $13.84 | 3.18M |
| 1/12/2026 | $14.27 | $14.75 | $14.02 | $14.20 | 3.61M |
| 1/9/2026 | $14.58 | $14.86 | $14.10 | $14.43 | 4.13M |
| 1/8/2026 | $13.82 | $14.91 | $13.82 | $14.43 | 5.09M |
| 1/7/2026 | $14.91 | $14.99 | $13.80 | $13.82 | 3.85M |
| 1/6/2026 | $15.14 | $15.30 | $14.79 | $14.81 | 2.77M |
| 1/5/2026 | $14.82 | $15.48 | $14.81 | $15.14 | 3.13M |
| 1/2/2026 | $14.84 | $14.97 | $14.39 | $14.85 | 2.53M |
| 12/31/2025 | $14.75 | $14.87 | $14.64 | $14.75 | 2.17M |
| 12/30/2025 | $14.89 | $15.03 | $14.72 | $14.78 | 2.92M |
| 12/29/2025 | $15.02 | $15.02 | $14.59 | $14.89 | 3.86M |
| 12/26/2025 | $14.61 | $15.15 | $14.54 | $15.10 | 2.76M |
| 12/24/2025 | $14.61 | $14.67 | $14.37 | $14.64 | 1.35M |
| 12/23/2025 | $14.70 | $14.71 | $14.41 | $14.65 | 2.67M |
| 12/22/2025 | $14.57 | $14.87 | $14.52 | $14.76 | 3.35M |
| 12/19/2025 | $14.62 | $14.80 | $14.47 | $14.56 | 6.51M |
| 12/18/2025 | $14.52 | $14.95 | $14.41 | $14.70 | 3.12M |
| 12/17/2025 | $14.21 | $14.64 | $14.11 | $14.37 | 3.48M |
| 12/16/2025 | $13.92 | $14.30 | $13.69 | $14.15 | 4.53M |
| 12/15/2025 | $14.34 | $14.34 | $13.32 | $13.81 | 5.91M |
| 12/12/2025 | $14.10 | $14.57 | $14.07 | $14.28 | 3.55M |
| 12/11/2025 | $13.78 | $14.12 | $13.75 | $14.01 | 3.23M |
| 12/10/2025 | $13.65 | $13.93 | $13.46 | $13.78 | 2.41M |
| 12/9/2025 | $13.61 | $13.92 | $13.61 | $13.67 | 2.43M |
| 12/8/2025 | $13.84 | $13.90 | $13.59 | $13.77 | 3.45M |
| 12/5/2025 | $14.24 | $14.37 | $13.79 | $13.82 | 3.61M |
| 12/4/2025 | $14.57 | $14.58 | $14.19 | $14.29 | 2.44M |
| 12/3/2025 | $14.63 | $14.75 | $14.32 | $14.57 | 3.11M |
| 12/2/2025 | $14.84 | $14.85 | $14.46 | $14.69 | 2.78M |
| 12/1/2025 | $14.65 | $15.07 | $14.64 | $14.84 | 2.76M |
| 11/28/2025 | $14.88 | $14.96 | $14.74 | $14.84 | 1.15M |
| 11/26/2025 | $14.56 | $15.18 | $14.56 | $14.73 | 3.80M |
| 11/25/2025 | $13.71 | $14.61 | $13.71 | $14.57 | 3.77M |
| 11/24/2025 | $13.76 | $13.76 | $13.46 | $13.71 | 3.52M |
| 11/21/2025 | $13.75 | $14.01 | $13.45 | $13.80 | 3.37M |
| 11/20/2025 | $14.09 | $14.56 | $13.70 | $13.76 | 4.23M |
| 11/19/2025 | $14.01 | $14.24 | $13.77 | $13.96 | 4.48M |
| 11/18/2025 | $13.25 | $13.99 | $13.24 | $13.76 | 5.40M |
| 11/17/2025 | $14.44 | $14.54 | $13.65 | $13.65 | 3.60M |
| 11/14/2025 | $14.62 | $14.68 | $14.35 | $14.60 | 2.88M |
| 11/13/2025 | $15.11 | $15.25 | $14.71 | $14.80 | 2.86M |
| 11/12/2025 | $15.62 | $15.72 | $15.24 | $15.28 | 2.97M |
| 11/11/2025 | $15.63 | $15.94 | $15.31 | $15.49 | 3.51M |
| 11/10/2025 | $15.03 | $15.92 | $15.00 | $15.60 | 4.82M |
| 11/7/2025 | $14.70 | $15.19 | $14.21 | $14.54 | 7.21M |
| 11/6/2025 | $17.88 | $17.88 | $14.42 | $14.65 | 13.38M |
| 11/5/2025 | $16.21 | $16.68 | $16.10 | $16.35 | 4.61M |
| 11/4/2025 | $16.36 | $16.36 | $15.98 | $16.18 | 2.31M |
| 11/3/2025 | $16.37 | $16.63 | $16.17 | $16.62 | 2.44M |