Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
21.88
+0.79 (3.75%)
At close: Jun 26, 2026, 4:00 PM EDT
22.00
+0.12 (0.55%)
After-hours: Jun 26, 2026, 7:58 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5722.1221.2721.8821.883.77%19,323,382
Jun 25, 202620.7921.8020.7421.0921.093.46%3,805,608
Jun 24, 202620.5020.8619.9420.3820.38-0.59%3,662,753
Jun 23, 202620.7021.0620.4420.5020.50-1.58%2,823,094
Jun 22, 202621.1621.8720.7320.8320.83-2.21%2,674,645
Jun 18, 202621.4321.5620.9221.3021.300.33%4,689,850
Jun 17, 202622.0722.0921.1021.2321.23-2.90%3,066,226
Jun 16, 202621.8322.3621.6421.8721.870.11%2,469,633
Jun 15, 202621.8422.1721.6221.8421.840.74%3,028,712
Jun 12, 202621.1221.9421.1221.6821.682.22%2,666,469
Jun 11, 202621.4121.9220.8521.2121.21-1.12%3,344,223
Jun 10, 202620.4421.6020.3021.4521.455.56%6,139,917
Jun 9, 202619.1820.3619.1820.3220.326.00%3,878,759
Jun 8, 202619.1319.3018.7919.1719.17-0.31%2,527,434
Jun 5, 202619.8320.0019.2019.2319.23-2.04%2,982,245
Jun 4, 202619.6819.8019.4619.6319.63-0.10%2,060,864
Jun 3, 202620.0120.1019.6219.6519.65-2.29%3,235,907
Jun 2, 202620.1420.4219.8020.1120.11-0.64%4,237,050
Jun 1, 202619.0220.5819.0220.2420.247.49%5,617,567
May 29, 202619.4819.5518.7918.8318.83-3.14%4,058,305
May 28, 202618.8519.7618.7119.4419.441.83%5,788,578
May 27, 202617.1819.1117.1819.0919.0911.90%6,650,852
May 26, 202616.9017.1516.6517.0617.061.07%3,651,251
May 22, 202616.7317.1016.6316.8816.881.08%3,204,096
May 21, 202615.9916.9215.8916.7016.703.28%2,999,223
May 20, 202616.2016.2715.8916.1716.170.31%2,278,156
May 19, 202616.5116.6516.0516.1216.12-2.18%2,331,449
May 18, 202616.4716.8816.3416.4816.481.73%2,848,730
May 15, 202615.6116.3315.6116.2016.202.34%2,999,428
May 14, 202615.9816.3315.7115.8315.83-2,460,162
May 13, 202615.6416.1515.5015.8315.830.76%2,852,005
May 12, 202615.9416.3715.6615.7115.71-1.44%2,795,784
May 11, 202616.5916.5915.8715.9415.94-4.78%2,783,085
May 8, 202616.8817.0016.5216.7416.74-0.18%2,200,232
May 7, 202616.7117.0116.5616.7716.770.12%2,638,133
May 6, 202617.2917.3716.6916.7516.75-2.05%3,331,167
May 5, 202616.7817.1216.4817.1017.101.85%2,687,849
May 4, 202617.1417.3216.6616.7916.79-2.78%3,141,377
May 1, 202617.5718.0017.1417.2717.27-1.09%4,547,302
Apr 30, 202617.8518.0317.4217.4617.46-2.02%6,102,339
Apr 29, 202618.0018.1817.6017.8217.82-1.00%3,938,441
Apr 28, 202617.7518.2517.6318.0018.000.95%3,948,658
Apr 27, 202617.2318.0717.2117.8317.833.42%5,335,775
Apr 24, 202617.2317.4116.3417.2417.24-0.12%7,882,195
Apr 23, 202615.5017.2815.1617.2617.2616.86%11,322,197
Apr 22, 202615.6615.8414.6414.7714.77-4.52%7,469,446
Apr 21, 202615.8715.9215.0315.4715.47-2.34%4,958,728
Apr 20, 202615.6115.9615.3215.8415.84-0.06%3,741,228
Apr 17, 202616.1916.4315.7315.8515.85-1.80%3,539,734
Apr 16, 202616.2616.4915.9516.1416.140.81%3,345,903
Apr 15, 202615.7716.2915.7216.0116.012.56%2,918,276
Apr 14, 202615.4015.8115.4015.6115.612.09%3,299,383
Apr 13, 202615.1415.4614.9615.2915.290.26%2,896,267
Apr 10, 202615.7315.8215.1515.2515.25-2.62%2,325,819
Apr 9, 202615.2215.7115.0615.6615.662.15%2,538,368
Apr 8, 202615.5515.7215.2015.3315.331.86%4,466,317
Apr 7, 202614.6215.3114.6115.0515.052.66%3,342,233
Apr 6, 202614.6714.7614.2814.6614.66-0.74%2,949,314
Apr 2, 202614.7314.7914.1614.7714.77-1.53%2,741,176
Apr 1, 202615.1515.2514.9015.0015.00-0.20%3,512,865
Mar 31, 202614.2715.2714.0415.0315.037.43%7,440,211
Mar 30, 202613.7414.1013.6513.9913.991.60%2,303,007
Mar 27, 202614.4314.5513.6513.7713.77-5.49%3,504,062
Mar 26, 202614.5114.9714.4214.5714.57-0.61%2,457,835
Mar 25, 202614.5714.7114.2214.6614.661.31%2,105,312
Mar 24, 202614.3714.5914.2914.4714.470.21%3,653,420
Mar 23, 202614.1814.7914.0314.4414.445.63%4,191,592
Mar 20, 202614.2814.5413.5913.6713.67-3.46%5,488,237
Mar 19, 202613.6314.3013.6014.1614.162.31%4,126,800
Mar 18, 202613.8714.1413.8113.8413.84-0.93%2,804,499
Mar 17, 202614.1214.5313.9213.9713.97-0.07%2,992,359
Mar 16, 202614.4614.4813.9213.9813.98-2.31%3,678,156
Mar 13, 202614.7515.0014.3014.3114.31-1.51%3,346,103
Mar 12, 202614.8015.0214.4514.5314.53-2.29%3,345,697
Mar 11, 202614.5414.9213.9114.8714.873.77%5,514,526
Mar 10, 202614.6014.7214.1514.3314.33-2.52%5,076,908
Mar 9, 202614.1814.9013.6814.7014.700.41%4,475,757
Mar 6, 202615.2515.2514.4914.6414.64-5.37%4,465,544
Mar 5, 202615.5815.8015.2015.4715.471.31%5,350,236
Mar 4, 202615.2815.5314.8315.2715.272.28%4,277,390
Mar 3, 202614.8715.3214.0114.9314.930.54%5,137,876
Mar 2, 202615.3915.3914.6314.8514.85-5.05%4,489,102
Feb 27, 202614.5615.6914.5215.6415.646.83%12,748,041
Feb 26, 202613.5114.7013.2614.6414.6416.75%14,644,829
Feb 25, 202612.8212.8212.2512.5412.54-1.42%3,663,641
Feb 24, 202612.0912.7912.0912.7212.724.52%3,888,558
Feb 23, 202612.9312.9511.8912.1712.17-6.53%5,462,528
Feb 20, 202613.1813.3712.8113.0213.02-2.33%2,330,819
Feb 19, 202613.0113.4212.7913.3313.331.45%3,795,563
Feb 18, 202612.2413.3812.1113.1413.149.05%5,579,057
Feb 17, 202611.8012.1511.6512.0512.052.47%3,993,788
Feb 13, 202612.3412.3511.6611.7611.76-5.24%5,543,714
Feb 12, 202613.3913.4512.1012.4112.41-7.11%4,250,329
Feb 11, 202613.8713.9913.3213.3613.36-3.75%3,201,162
Feb 10, 202613.7214.0013.5213.8813.882.06%3,135,540
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