NASDAQ : PENN
PENN Entertainment, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 15.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PENN Entertainment, Inc. (PENN) closed at 17.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.05 | 17.46 | 16 | 17.02 | 4,115,651 | +7.11% |
| 2026-10-30 | 15.38 | 15.9 | 15.02 | 15.89 | 3,751,040 | +3.65% |
| 2026-10-29 | 14.92 | 15.345 | 14.76 | 15.33 | 2,483,317 | +4.14% |
| 2026-10-28 | 14.8 | 14.98 | 14.53 | 14.72 | 2,009,468 | -0.74% |
| 2026-10-27 | 14.9 | 14.98 | 14.625 | 14.83 | 2,663,190 | -0.47% |
| 2026-10-26 | 14.48 | 15.13 | 14.46 | 14.9 | 2,720,983 | +2.76% |
| 2026-10-23 | 15.245 | 15.295 | 14.34 | 14.5 | 4,065,906 | -6.21% |
| 2026-10-22 | 14.8 | 15.515 | 14.72 | 15.46 | 2,754,877 | +3.83% |
| 2026-10-21 | 14.98 | 15.07 | 14.68 | 14.89 | 1,985,132 | -0.47% |
| 2026-10-20 | 14.71 | 15.02 | 14.66 | 14.96 | 2,552,584 | +1.70% |
| 2026-10-19 | 14.79 | 15.09 | 14.58 | 14.71 | 2,669,013 | -1.54% |
| 2026-10-16 | 15.25 | 15.36 | 14.865 | 14.94 | 2,315,011 | -1.78% |
| 2026-10-15 | 14.52 | 15.24 | 14.51 | 15.21 | 2,724,538 | +4.75% |
| 2026-10-14 | 15.12 | 15.16 | 14.47 | 14.52 | 3,906,328 | -5.53% |
| 2026-10-13 | 15.57 | 15.65 | 15.22 | 15.37 | 2,898,345 | -0.19% |
| 2026-10-12 | 15.375 | 15.56 | 15.281 | 15.4 | 2,301,597 | -0.52% |
| 2026-10-09 | 15.92 | 15.97 | 15.4 | 15.48 | 2,770,958 | -1.78% |
| 2026-10-08 | 15.47 | 15.805 | 15.3 | 15.76 | 3,448,906 | +0.25% |
| 2026-10-07 | 15.82 | 15.9 | 15.475 | 15.72 | 2,766,980 | -1.19% |
| 2026-10-06 | 15.86 | 16.04 | 15.58 | 15.91 | 3,552,159 | +5.36% |
| 2026-10-05 | 14.8 | 15.32 | 14.69 | 15.1 | 2,924,649 | +2.23% |
| 2026-10-02 | 14.75 | 15.035 | 14.345 | 14.77 | 4,201,807 | +1.72% |
| 2026-10-01 | 14.68 | 14.84 | 14.13 | 14.52 | 5,049,712 | -0.89% |
| 2026-09-30 | 14.72 | 15.1 | 14.54 | 14.65 | 3,242,352 | +0.27% |
| 2026-09-29 | 15.33 | 15.33 | 14.39 | 14.61 | 5,246,162 | -4.13% |
| 2026-09-28 | 15.65 | 15.65 | 15.2 | 15.24 | 2,203,146 | -2.62% |
| 2026-09-25 | 15.42 | 15.9 | 15.405 | 15.65 | 3,032,913 | +1.03% |
| 2026-09-24 | 15.42 | 15.555 | 14.795 | 15.49 | 4,430,014 | -0.45% |
| 2026-09-23 | 15.76 | 15.885 | 15.54 | 15.56 | 2,332,307 | -2.14% |
| 2026-09-22 | 16.4 | 16.93 | 15.83 | 15.9 | 3,303,395 | -1.43% |
| 2026-09-21 | 16.41 | 16.59 | 16.035 | 16.13 | 3,259,292 | -1.95% |
| 2026-09-18 | 17.22 | 17.39 | 16.41 | 16.45 | 5,341,974 | -5.78% |
| 2026-09-17 | 17.85 | 17.85 | 17.385 | 17.46 | 2,158,698 | -1.30% |
| 2026-09-16 | 17.71 | 17.84 | 17.415 | 17.69 | 2,609,827 | -0.28% |
| 2026-09-15 | 17.96 | 18.035 | 17.605 | 17.74 | 2,713,459 | -1.44% |
| 2026-09-14 | 17.82 | 18.05 | 17.52 | 18 | 2,938,739 | +1.01% |
| 2026-09-11 | 17.39 | 17.88 | 17.11 | 17.82 | 3,773,499 | +4.15% |
| 2026-09-10 | 16.99 | 17.215 | 16.805 | 17.11 | 2,626,919 | -0.35% |
| 2026-09-09 | 16.93 | 17.72 | 16.84 | 17.17 | 4,457,927 | +1.30% |
| 2026-09-08 | 16.94 | 17.115 | 16.749 | 16.95 | 2,328,116 | -0.70% |
| 2026-09-04 | 17.14 | 17.453 | 17.015 | 17.07 | 2,210,878 | -0.76% |
| 2026-09-03 | 17.05 | 17.305 | 16.845 | 17.2 | 2,114,691 | +1.84% |
| 2026-09-02 | 16.525 | 17.18 | 16.46 | 16.89 | 2,342,535 | +2.99% |
| 2026-09-01 | 16.77 | 16.77 | 16.235 | 16.4 | 3,535,347 | -1.86% |
| 2026-08-31 | 17.31 | 17.445 | 16.62 | 16.71 | 2,446,311 | -3.74% |
| 2026-08-28 | 17.41 | 17.855 | 17.215 | 17.36 | 2,246,763 | +0.17% |
| 2026-08-27 | 17.8 | 17.83 | 17.29 | 17.33 | 1,958,865 | -2.91% |
| 2026-08-26 | 17.74 | 17.97 | 17.205 | 17.85 | 3,416,773 | +0.56% |
| 2026-08-25 | 18.4 | 18.505 | 17.74 | 17.75 | 1,885,554 | -2.79% |
| 2026-08-24 | 18.66 | 18.765 | 18.195 | 18.26 | 2,005,702 | -2.06% |
| 2026-08-21 | 18.54 | 18.88 | 18.411 | 18.645 | 1,903,067 | +1.11% |
| 2026-08-20 | 18.45 | 18.63 | 18.205 | 18.44 | 2,058,758 | -0.65% |
| 2026-08-19 | 18.46 | 18.765 | 18.23 | 18.56 | 1,978,743 | +1.48% |
| 2026-08-18 | 18.67 | 18.72 | 18.26 | 18.29 | 2,189,744 | -1.93% |
| 2026-08-17 | 18.79 | 19.215 | 18.43 | 18.65 | 2,756,630 | -0.75% |
| 2026-08-14 | 18.83 | 19.05 | 18.69 | 18.79 | 1,826,348 | -0.32% |
| 2026-08-13 | 19.15 | 19.2 | 18.67 | 18.85 | 2,778,541 | -1.67% |
| 2026-08-12 | 19.04 | 19.4 | 18.731 | 19.17 | 3,186,973 | +0.21% |
| 2026-08-11 | 19.01 | 19.33 | 18.89 | 19.13 | 3,171,933 | +1.49% |
| 2026-08-10 | 20.02 | 20.02 | 18.82 | 18.85 | 3,194,067 | -6.59% |
| 2026-08-07 | 20.18 | 20.59 | 19.815 | 20.18 | 2,492,874 | +0.25% |
| 2026-08-06 | 20.01 | 20.58 | 19.155 | 20.13 | 3,680,528 | +2.60% |
| 2026-08-05 | 20.04 | 20.16 | 19.47 | 19.62 | 2,774,435 | -2.10% |
| 2026-08-04 | 20.01 | 20.445 | 19.81 | 20.04 | 2,101,910 | +0.30% |
| 2026-08-03 | 20.54 | 20.69 | 19.92 | 19.98 | 3,116,677 | -2.68% |
| 2026-07-31 | 20.6 | 20.77 | 20.215 | 20.53 | 2,677,705 | +0.07% |
| 2026-07-30 | 21.07 | 21.13 | 20.49 | 20.515 | 2,959,917 | -3.23% |
| 2026-07-29 | 20.96 | 21.44 | 20.96 | 21.2 | 2,187,490 | +0.57% |
| 2026-07-28 | 21.24 | 21.36 | 20.915 | 21.08 | 1,890,259 | -0.47% |
| 2026-07-27 | 20.63 | 21.27 | 20.63 | 21.18 | 2,121,402 | +3.42% |
| 2026-07-24 | 20.5 | 20.98 | 20.22 | 20.48 | 2,557,339 | +1.04% |
| 2026-07-23 | 21.305 | 21.305 | 20.24 | 20.27 | 3,667,477 | -3.15% |
| 2026-07-22 | 21.23 | 21.35 | 20.83 | 20.93 | 1,961,493 | -1.41% |
| 2026-07-21 | 21.36 | 21.65 | 21.155 | 21.23 | 2,672,066 | +0.00% |
| 2026-07-20 | 20.88 | 21.6 | 20.55 | 21.23 | 2,480,127 | +3.21% |
| 2026-07-17 | 21.22 | 21.24 | 20.515 | 20.57 | 2,290,925 | -3.29% |
| 2026-07-16 | 21.205 | 21.72 | 20.88 | 21.27 | 3,131,689 | +0.71% |
| 2026-07-15 | 20.51 | 21.145 | 20.38 | 21.12 | 3,018,296 | +4.66% |
| 2026-07-14 | 20.38 | 20.54 | 19.8 | 20.18 | 2,763,503 | -1.46% |
| 2026-07-13 | 20.36 | 20.805 | 20.3 | 20.48 | 2,614,594 | +0.59% |
| 2026-07-10 | 20.7 | 21.13 | 20.275 | 20.36 | 1,899,558 | -1.59% |
| 2026-07-09 | 20.53 | 21.072 | 20.33 | 20.69 | 2,634,609 | +2.83% |
| 2026-07-08 | 20.79 | 20.965 | 20.05 | 20.12 | 4,996,058 | -3.18% |
| 2026-07-07 | 21 | 21.37 | 20.51 | 20.78 | 3,195,086 | -1.75% |
| 2026-07-06 | 21.87 | 22.01 | 20.895 | 21.15 | 3,495,700 | -3.93% |
| 2026-07-02 | 21.49 | 22.09 | 21.45 | 22.015 | 2,352,443 | +2.44% |
| 2026-07-01 | 21.53 | 21.84 | 21.44 | 21.49 | 2,559,483 | +0.61% |
| 2026-06-30 | 21.84 | 21.89 | 21.105 | 21.36 | 3,227,066 | -3.17% |
| 2026-06-29 | 21.88 | 22.345 | 21.715 | 22.06 | 3,209,754 | +0.82% |
| 2026-06-26 | 21.57 | 22.12 | 21.265 | 21.88 | 19,777,306 | +3.77% |
| 2026-06-25 | 20.79 | 21.8 | 20.735 | 21.085 | 3,942,980 | +3.46% |
| 2026-06-24 | 20.5 | 20.86 | 19.94 | 20.38 | 3,662,753 | -0.59% |
| 2026-06-23 | 20.7 | 21.06 | 20.435 | 20.5 | 2,823,094 | -1.58% |
| 2026-06-22 | 21.16 | 21.87 | 20.725 | 20.83 | 2,674,645 | -2.21% |
| 2026-06-18 | 21.43 | 21.56 | 20.915 | 21.3 | 4,689,850 | +0.33% |
| 2026-06-17 | 22.07 | 22.09 | 21.095 | 21.23 | 3,066,226 | -2.90% |
| 2026-06-16 | 21.83 | 22.36 | 21.64 | 21.865 | 2,469,633 | +0.11% |
| 2026-06-15 | 21.84 | 22.17 | 21.62 | 21.84 | 3,028,712 | +0.74% |
| 2026-06-12 | 21.12 | 21.94 | 21.12 | 21.68 | 2,666,469 | +2.22% |
| 2026-06-11 | 21.41 | 21.92 | 20.85 | 21.21 | 3,344,223 | -1.12% |
| 2026-06-10 | 20.44 | 21.595 | 20.3 | 21.45 | 6,139,917 | +5.56% |
| 2026-06-09 | 19.18 | 20.355 | 19.18 | 20.32 | 3,878,759 | +6.00% |
| 2026-06-08 | 19.13 | 19.3 | 18.785 | 19.17 | 2,527,434 | -0.31% |
| 2026-06-05 | 19.83 | 20 | 19.195 | 19.23 | 2,982,245 | -2.04% |
| 2026-06-04 | 19.68 | 19.795 | 19.46 | 19.63 | 2,060,864 | -0.10% |
| 2026-06-03 | 20.01 | 20.1 | 19.615 | 19.65 | 3,235,907 | -2.29% |
| 2026-06-02 | 20.14 | 20.415 | 19.8 | 20.11 | 4,237,050 | -0.64% |
| 2026-06-01 | 19.02 | 20.58 | 19.02 | 20.24 | 5,617,567 | +7.49% |
| 2026-05-29 | 19.48 | 19.545 | 18.79 | 18.83 | 4,058,305 | -3.14% |
| 2026-05-28 | 18.85 | 19.76 | 18.71 | 19.44 | 5,788,578 | +1.83% |
| 2026-05-27 | 17.18 | 19.11 | 17.18 | 19.09 | 6,650,852 | +11.90% |
| 2026-05-26 | 16.895 | 17.145 | 16.65 | 17.06 | 3,651,251 | +1.07% |
| 2026-05-22 | 16.73 | 17.095 | 16.63 | 16.88 | 3,204,096 | +1.08% |
| 2026-05-21 | 15.99 | 16.915 | 15.885 | 16.7 | 2,999,223 | +3.28% |
| 2026-05-20 | 16.2 | 16.265 | 15.89 | 16.17 | 2,278,156 | +0.31% |
| 2026-05-19 | 16.51 | 16.65 | 16.045 | 16.12 | 2,331,449 | -2.18% |
| 2026-05-18 | 16.47 | 16.88 | 16.335 | 16.48 | 2,848,730 | +1.73% |
| 2026-05-15 | 15.61 | 16.325 | 15.61 | 16.2 | 2,999,428 | +2.34% |
| 2026-05-14 | 15.98 | 16.33 | 15.71 | 15.83 | 2,460,162 | +0.00% |
| 2026-05-13 | 15.64 | 16.15 | 15.5 | 15.83 | 2,852,005 | +0.76% |