Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
13.82
-0.47 (-3.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2414.3713.7913.8213.82-3.29%3,597,030
Dec 4, 202514.5714.5814.1914.2914.29-1.92%2,434,479
Dec 3, 202514.6314.7514.3214.5714.57-0.82%3,108,717
Dec 2, 202514.8414.8514.4614.6914.69-1.01%2,545,506
Dec 1, 202514.6515.0714.6414.8414.84-2,645,287
Nov 28, 202514.8814.9614.7414.8414.840.75%1,114,819
Nov 26, 202514.5615.1814.5614.7314.731.10%3,673,602
Nov 25, 202513.7114.6113.7114.5714.576.27%3,494,240
Nov 24, 202513.7613.7613.4613.7113.71-0.65%3,456,844
Nov 21, 202513.7514.0113.4513.8013.800.29%3,371,085
Nov 20, 202514.0914.5613.7013.7613.76-1.43%4,228,637
Nov 19, 202514.0114.2413.7713.9613.961.45%4,477,865
Nov 18, 202513.2513.9913.2413.7613.760.81%5,398,913
Nov 17, 202514.4414.5413.6513.6513.65-6.51%3,603,382
Nov 14, 202514.6214.6814.3514.6014.60-1.35%2,881,648
Nov 13, 202515.1115.2514.7114.8014.80-3.14%2,859,276
Nov 12, 202515.6215.7215.2415.2815.28-1.32%2,972,596
Nov 11, 202515.6315.9415.3115.4915.49-0.74%3,511,095
Nov 10, 202515.0315.9215.0015.6015.607.29%4,818,489
Nov 7, 202514.7015.1914.2114.5414.54-0.75%7,205,676
Nov 6, 202517.8817.8814.4214.6514.65-10.40%13,383,670
Nov 5, 202516.2116.6816.1016.3516.351.05%4,605,726
Nov 4, 202516.3616.3615.9816.1816.18-2.65%2,309,426
Nov 3, 202516.3716.6316.1716.6216.620.97%2,437,267
Oct 31, 202516.5316.6916.3616.4616.46-0.78%2,297,287
Oct 30, 202516.4416.7116.3816.5916.59-0.12%2,557,943
Oct 29, 202517.0317.1616.5316.6116.61-4.27%3,459,481
Oct 28, 202517.8617.9517.0217.3517.35-3.82%2,804,464
Oct 27, 202517.7718.1717.5318.0418.041.81%2,462,414
Oct 24, 202518.2018.2817.6017.7217.72-1.61%3,690,970
Oct 23, 202517.7118.2617.6418.0118.012.50%4,018,019
Oct 22, 202517.5017.7517.3517.5717.570.63%2,126,689
Oct 21, 202517.0017.4716.8917.4617.462.59%2,604,865
Oct 20, 202516.3817.0516.3417.0217.024.67%3,852,569
Oct 17, 202516.6916.9316.2416.2616.26-3.90%3,546,796
Oct 16, 202517.0617.2516.7916.9216.92-1.34%2,489,891
Oct 15, 202517.2017.4817.0617.1517.15-0.12%2,084,930
Oct 14, 202516.5717.3016.5017.1717.172.57%2,310,750
Oct 13, 202516.4616.8316.3516.7416.743.08%3,921,847
Oct 10, 202516.8917.1616.2016.2416.24-3.79%4,151,298
Oct 9, 202516.8817.3516.6516.8816.88-0.12%3,840,150
Oct 8, 202517.9718.0316.8216.9016.90-5.74%5,380,034
Oct 7, 202518.4518.6517.9117.9317.93-3.03%3,401,598
Oct 6, 202519.0319.0618.4718.4918.49-2.68%4,235,108
Oct 3, 202519.1719.4318.9819.0019.00-0.73%2,416,361
Oct 2, 202519.1019.3718.8919.1419.140.21%3,007,864
Oct 1, 202519.2319.5419.0919.1019.10-0.83%3,132,103
Sep 30, 202519.6719.6919.0219.2619.26-2.28%2,579,866
Sep 29, 202520.0120.0119.4019.7119.71-0.45%3,682,345
Sep 26, 202519.6420.0419.5519.8019.801.33%2,170,253
Sep 25, 202519.5219.6219.3319.5419.54-0.76%2,617,494
Sep 24, 202519.7719.9319.3019.6919.69-0.25%3,469,009
Sep 23, 202519.2319.8219.2219.7419.742.97%4,256,438
Sep 22, 202518.9819.2618.9019.1719.170.42%2,783,764
Sep 19, 202519.3819.4119.0019.0919.09-0.62%4,629,625
Sep 18, 202519.0019.2818.9519.2119.211.59%2,413,464
Sep 17, 202518.8519.3618.7118.9118.91-0.05%2,709,998
Sep 16, 202518.7919.0618.6718.9218.920.48%4,050,756
Sep 15, 202519.8519.8518.8118.8318.83-3.98%4,432,269
Sep 12, 202519.9519.9519.4519.6119.61-2.10%2,753,068
Sep 11, 202520.0120.2519.7920.0320.03-0.35%2,263,596
Sep 10, 202520.1320.3119.8820.1020.100.20%3,762,047
Sep 9, 202520.0720.4320.0220.0620.06-0.15%2,780,072
Sep 8, 202520.4520.4919.6020.0920.09-1.86%3,889,630
Sep 5, 202519.7020.6119.6620.4720.474.17%4,452,200
Sep 4, 202519.5719.8919.3319.6519.650.20%2,404,260
Sep 3, 202519.8520.2619.6019.6119.61-1.80%2,037,819
Sep 2, 202519.8520.0619.6519.9719.97-1.29%2,441,104
Aug 29, 202520.1320.3620.0620.2320.230.25%2,345,084
Aug 28, 202520.0220.2519.9620.1820.181.36%2,887,566
Aug 27, 202519.5619.9519.5219.9119.911.22%3,301,503
Aug 26, 202519.7820.1119.6219.6719.67-1.06%3,014,819
Aug 25, 202519.4420.0219.4019.8819.882.00%3,967,777
Aug 22, 202519.1519.6218.9819.4919.492.58%2,788,511
Aug 21, 202518.5819.1418.5219.0019.001.77%3,557,915
Aug 20, 202518.4118.7518.2018.6718.670.81%3,543,057
Aug 19, 202518.6819.0018.4518.5218.52-0.83%3,398,200
Aug 18, 202518.1619.0818.1218.6818.682.38%5,200,430
Aug 15, 202518.1918.3517.8618.2418.241.45%5,141,943
Aug 14, 202517.5818.1317.4917.9817.981.04%2,950,196
Aug 13, 202517.4617.9017.3117.8017.804.13%4,161,039
Aug 12, 202516.9017.1716.6617.0917.091.73%3,719,639
Aug 11, 202516.8817.1316.5016.8016.80-0.94%3,950,406
Aug 8, 202516.7817.2316.4716.9616.960.24%4,811,983
Aug 7, 202517.2417.8916.6916.9216.92-0.59%7,637,864
Aug 6, 202517.5217.5216.9817.0217.02-2.13%5,206,504
Aug 5, 202517.6617.6617.2117.3917.39-1.47%3,187,083
Aug 4, 202517.9617.9917.5717.6517.65-0.84%3,161,695
Aug 1, 202517.7217.8217.1317.8017.80-1.44%4,055,752
Jul 31, 202518.2418.3217.7718.0618.06-2.48%2,980,395
Jul 30, 202518.5118.8318.3118.5218.520.93%2,253,953
Jul 29, 202518.6818.9018.2618.3518.35-2.65%2,810,762
Jul 28, 202519.2319.3118.8318.8518.85-1.98%2,674,228
Jul 25, 202518.5619.2318.2319.2319.235.60%5,786,021
Jul 24, 202518.4618.5818.1218.2118.21-2.12%4,008,258
Jul 23, 202518.6619.0018.5318.6118.611.11%2,993,258
Jul 22, 202518.3818.4317.9118.4018.400.38%2,572,472
Jul 21, 202518.2018.5118.1018.3318.331.55%2,593,317
Jul 18, 202518.3618.3617.9018.0518.05-1.10%2,947,541
Jul 17, 202517.5518.3517.5518.2518.253.87%4,296,307