Skip to main content
PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
18.00
+0.17 (0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
18.13
+0.13 (0.71%)
After-hours: Apr 28, 2026, 7:42 PM EDT

PENN Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7518.2517.6318.0018.000.95%3,948,247
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
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