Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
14.83
+0.19 (1.30%)
Mar 9, 2026, 3:33 PM EDT - Market open

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1814.3613.6814.40--1.64%2,019,623
Mar 6, 202615.2515.2514.4914.6414.64-5.37%4,212,907
Mar 5, 202615.5815.8015.2015.4715.471.31%5,273,203
Mar 4, 202615.2815.5314.8315.2715.272.28%4,199,970
Mar 3, 202614.8715.3214.0114.9314.930.54%4,987,484
Mar 2, 202615.3915.3914.6314.8514.85-5.05%4,456,160
Feb 27, 202614.5615.6914.5215.6415.646.83%12,699,026
Feb 26, 202613.5114.7013.2614.6414.6416.75%14,527,493
Feb 25, 202612.8212.8212.2512.5412.54-1.42%3,624,994
Feb 24, 202612.0912.7912.0912.7212.724.52%3,648,948
Feb 23, 202612.9312.9511.8912.1712.17-6.53%5,378,938
Feb 20, 202613.1813.3712.8113.0213.02-2.33%2,293,385
Feb 19, 202613.0113.4212.7913.3313.331.45%3,534,858
Feb 18, 202612.2413.3812.1113.1413.149.05%5,578,061
Feb 17, 202611.8012.1511.6512.0512.052.47%3,993,655
Feb 13, 202612.3412.3511.6611.7611.76-5.24%5,258,186
Feb 12, 202613.3913.4512.1012.4112.41-7.11%4,250,275
Feb 11, 202613.8713.9913.3213.3613.36-3.75%3,199,482
Feb 10, 202613.7214.0013.5213.8813.882.06%3,135,239
Feb 9, 202613.3113.6713.1813.6013.601.42%3,841,039
Feb 6, 202612.3913.5212.2613.4113.418.23%6,754,461
Feb 5, 202612.9612.9612.1912.3912.39-4.98%7,382,431
Feb 4, 202612.8113.5412.7013.0413.044.32%5,278,323
Feb 3, 202612.5112.8912.2612.5012.50-0.79%3,529,673
Feb 2, 202612.7312.9312.5512.6012.60-1.87%2,598,291
Jan 30, 202613.0513.1412.6712.8412.84-2.36%4,400,142
Jan 29, 202613.1613.4213.0813.1513.15-0.75%3,892,929
Jan 28, 202613.9013.9413.0813.2513.25-3.57%5,857,677
Jan 27, 202614.0714.1313.6213.7413.74-2.76%2,965,024
Jan 26, 202614.2414.4714.0814.1314.13-0.98%2,955,319
Jan 23, 202614.4514.8713.9714.2714.27-1.79%3,986,849
Jan 22, 202614.0714.8314.0114.5314.534.16%6,233,786
Jan 21, 202613.7114.0013.4313.9513.951.60%4,392,648
Jan 20, 202613.9914.2713.6313.7313.73-3.92%3,974,439
Jan 16, 202614.5214.6114.1614.2914.29-1.99%3,322,864
Jan 15, 202613.7914.9913.7414.5814.585.35%8,328,663
Jan 14, 202613.6213.8613.4413.8413.84-5,071,810
Jan 13, 202614.1414.2213.7413.8413.84-2.54%3,179,767
Jan 12, 202614.2714.7514.0214.2014.20-1.59%3,606,144
Jan 9, 202614.5814.8614.1014.4314.43-4,130,239
Jan 8, 202613.8214.9113.8214.4314.434.41%5,094,394
Jan 7, 202614.9114.9913.8013.8213.82-6.68%3,852,385
Jan 6, 202615.1415.3014.7914.8114.81-2.18%2,770,152
Jan 5, 202614.8215.4814.8115.1415.141.95%3,125,629
Jan 2, 202614.8414.9714.3914.8514.850.68%2,533,296
Dec 31, 202514.7514.8714.6414.7514.75-0.20%2,170,755
Dec 30, 202514.8915.0314.7214.7814.78-0.74%2,920,947
Dec 29, 202515.0215.0214.5914.8914.89-1.39%3,862,779
Dec 26, 202514.6115.1514.5415.1015.103.14%2,763,604
Dec 24, 202514.6114.6714.3714.6414.64-0.07%1,346,307
Dec 23, 202514.7014.7114.4114.6514.65-0.75%2,669,661
Dec 22, 202514.5714.8714.5214.7614.761.37%3,350,109
Dec 19, 202514.6214.8014.4714.5614.56-0.95%6,509,320
Dec 18, 202514.5214.9514.4114.7014.702.30%3,119,445
Dec 17, 202514.2114.6414.1114.3714.371.55%3,481,642
Dec 16, 202513.9214.3013.6914.1514.152.46%4,530,543
Dec 15, 202514.3414.3413.3213.8113.81-3.29%5,905,820
Dec 12, 202514.1014.5714.0714.2814.281.93%3,554,838
Dec 11, 202513.7814.1213.7514.0114.011.67%3,225,370
Dec 10, 202513.6513.9313.4613.7813.780.80%2,414,992
Dec 9, 202513.6113.9213.6113.6713.67-0.73%2,430,575
Dec 8, 202513.8413.9013.5913.7713.77-0.36%3,451,932
Dec 5, 202514.2414.3713.7913.8213.82-3.29%3,608,121
Dec 4, 202514.5714.5814.1914.2914.29-1.92%2,436,689
Dec 3, 202514.6314.7514.3214.5714.57-0.82%3,109,414
Dec 2, 202514.8414.8514.4614.6914.69-1.01%2,778,901
Dec 1, 202514.6515.0714.6414.8414.84-2,757,236
Nov 28, 202514.8814.9614.7414.8414.840.75%1,151,221
Nov 26, 202514.5615.1814.5614.7314.731.10%3,802,199
Nov 25, 202513.7114.6113.7114.5714.576.27%3,773,817
Nov 24, 202513.7613.7613.4613.7113.71-0.65%3,517,985
Nov 21, 202513.7514.0113.4513.8013.800.29%3,371,118
Nov 20, 202514.0914.5613.7013.7613.76-1.43%4,228,860
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