5 DAY PERFORMANCE
-30.76%
1 MONTH PERFORMANCE
-12.91%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
-13.78%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.16 | $20.83 (-1.56%) | $21.87 | $20.73 | 2.65 M | $2.78 B |
| 06/18/2026 | $21.43 | $21.30 (-0.61%) | $21.56 | $20.92 | 4.69 M | $2.84 B |
| 06/17/2026 | $22.07 | $21.23 (-3.81%) | $22.09 | $21.10 | 3.07 M | $2.83 B |
| 06/16/2026 | $21.83 | $21.87 (0.18%) | $22.36 | $21.64 | 2.47 M | $2.92 B |
| 06/15/2026 | $21.84 | $21.84 (0%) | $22.17 | $21.62 | 3.03 M | $2.91 B |
| 06/12/2026 | $21.12 | $21.68 (2.65%) | $21.94 | $21.12 | 2.67 M | $2.89 B |
| 06/11/2026 | $21.41 | $21.21 (-0.93%) | $21.92 | $20.85 | 3.34 M | $2.83 B |
| 06/10/2026 | $20.44 | $21.45 (4.94%) | $21.60 | $20.30 | 6.14 M | $2.86 B |
| 06/09/2026 | $19.18 | $20.32 (5.94%) | $20.36 | $19.18 | 3.88 M | $2.71 B |
| 06/08/2026 | $19.13 | $19.17 (0.21%) | $19.30 | $18.79 | 2.53 M | $2.56 B |
| 06/05/2026 | $19.83 | $19.23 (-3.03%) | $20.00 | $19.20 | 2.98 M | $2.57 B |
| 06/04/2026 | $19.68 | $19.63 (-0.25%) | $19.80 | $19.46 | 2.06 M | $2.62 B |
| 06/03/2026 | $20.01 | $19.65 (-1.8%) | $20.10 | $19.61 | 3.24 M | $2.62 B |
| 06/02/2026 | $20.14 | $20.11 (-0.15%) | $20.42 | $19.80 | 4.24 M | $2.68 B |
| 06/01/2026 | $19.02 | $20.24 (6.41%) | $20.58 | $19.02 | 5.62 M | $2.70 B |
| 05/29/2026 | $19.48 | $18.83 (-3.34%) | $19.55 | $18.79 | 4.06 M | $2.51 B |
| 05/28/2026 | $18.85 | $19.44 (3.13%) | $19.76 | $18.71 | 5.79 M | $2.59 B |
| 05/27/2026 | $17.18 | $19.09 (11.12%) | $19.11 | $17.18 | 6.65 M | $2.55 B |
| 05/26/2026 | $16.90 | $17.06 (0.95%) | $17.15 | $16.65 | 3.65 M | $2.28 B |
| 05/22/2026 | $16.73 | $16.88 (0.9%) | $17.10 | $16.63 | 3.20 M | $2.25 B |
| 05/21/2026 | $15.99 | $16.70 (4.44%) | $16.92 | $15.89 | 3.00 M | $2.23 B |
| 05/20/2026 | $16.20 | $16.17 (-0.19%) | $16.27 | $15.89 | 2.28 M | $2.16 B |
| 05/19/2026 | $16.51 | $16.12 (-2.36%) | $16.65 | $16.05 | 2.33 M | $2.15 B |
| 05/18/2026 | $16.47 | $16.48 (0.06%) | $16.88 | $16.34 | 2.85 M | $2.20 B |
| 05/15/2026 | $15.61 | $16.20 (3.78%) | $16.33 | $15.61 | 3.00 M | $2.16 B |
| 05/14/2026 | $15.98 | $15.83 (-0.94%) | $16.33 | $15.71 | 2.46 M | $2.11 B |
| 05/13/2026 | $15.64 | $15.83 (1.21%) | $16.15 | $15.50 | 2.85 M | $2.11 B |
| 05/12/2026 | $15.94 | $15.71 (-1.44%) | $16.37 | $15.66 | 2.80 M | $2.10 B |
| 05/11/2026 | $16.59 | $15.94 (-3.92%) | $16.59 | $15.87 | 2.78 M | $2.13 B |
| 05/08/2026 | $16.88 | $16.74 (-0.83%) | $17.00 | $16.52 | 2.20 M | $2.23 B |
| 05/07/2026 | $16.71 | $16.77 (0.36%) | $17.01 | $16.56 | 2.64 M | $2.24 B |
| 05/06/2026 | $17.29 | $16.75 (-3.12%) | $17.36 | $16.69 | 3.33 M | $2.23 B |
| 05/05/2026 | $16.78 | $17.10 (1.91%) | $17.11 | $16.48 | 2.69 M | $2.28 B |
| 05/04/2026 | $17.14 | $16.79 (-2.04%) | $17.32 | $16.66 | 3.14 M | $2.24 B |
| 05/01/2026 | $17.57 | $17.27 (-1.71%) | $18.00 | $17.14 | 4.55 M | $2.30 B |
| 04/30/2026 | $17.85 | $17.46 (-2.18%) | $18.03 | $17.42 | 6.10 M | $2.33 B |
| 04/29/2026 | $18.00 | $17.82 (-1%) | $18.18 | $17.60 | 3.94 M | $2.38 B |
| 04/28/2026 | $17.75 | $18.00 (1.41%) | $18.25 | $17.63 | 3.95 M | $2.40 B |
| 04/27/2026 | $17.23 | $17.83 (3.48%) | $18.07 | $17.21 | 5.34 M | $2.38 B |
| 04/24/2026 | $17.23 | $17.24 (0.06%) | $17.41 | $16.34 | 7.88 M | $2.30 B |
| 04/23/2026 | $15.50 | $17.26 (11.35%) | $17.28 | $15.16 | 11.32 M | $2.30 B |
| 04/22/2026 | $15.66 | $14.77 (-5.68%) | $15.84 | $14.64 | 7.47 M | $1.97 B |
| 04/21/2026 | $15.87 | $15.47 (-2.52%) | $15.92 | $15.03 | 4.96 M | $2.06 B |
| 04/20/2026 | $15.61 | $15.84 (1.47%) | $15.96 | $15.32 | 3.74 M | $2.11 B |
| 04/17/2026 | $16.19 | $15.85 (-2.1%) | $16.43 | $15.73 | 3.54 M | $2.11 B |
| 04/16/2026 | $16.26 | $16.14 (-0.74%) | $16.49 | $15.95 | 3.35 M | $2.15 B |
| 04/15/2026 | $15.77 | $16.01 (1.52%) | $16.29 | $15.72 | 2.92 M | $2.14 B |
| 04/14/2026 | $15.40 | $15.61 (1.36%) | $15.81 | $15.40 | 3.30 M | $2.08 B |
| 04/13/2026 | $15.14 | $15.29 (0.99%) | $15.46 | $14.96 | 2.90 M | $2.04 B |
| 04/10/2026 | $15.73 | $15.25 (-3.05%) | $15.82 | $15.15 | 2.33 M | $2.03 B |
| 04/09/2026 | $15.22 | $15.66 (2.89%) | $15.71 | $15.06 | 2.54 M | $2.09 B |
| 04/08/2026 | $15.55 | $15.33 (-1.41%) | $15.72 | $15.20 | 4.47 M | $2.05 B |
| 04/07/2026 | $14.62 | $15.05 (2.94%) | $15.31 | $14.61 | 3.34 M | $2.01 B |
| 04/06/2026 | $14.67 | $14.66 (-0.07%) | $14.76 | $14.28 | 2.95 M | $1.96 B |
| 04/02/2026 | $14.73 | $14.77 (0.27%) | $14.79 | $14.16 | 2.74 M | $1.97 B |
| 04/01/2026 | $15.15 | $15.00 (-0.99%) | $15.25 | $14.90 | 3.51 M | $2.00 B |
| 03/31/2026 | $14.27 | $15.03 (5.33%) | $15.27 | $14.04 | 7.44 M | $2.01 B |
| 03/30/2026 | $13.74 | $13.99 (1.82%) | $14.10 | $13.65 | 2.30 M | $1.87 B |
| 03/27/2026 | $14.43 | $13.77 (-4.57%) | $14.55 | $13.65 | 3.50 M | $1.84 B |
| 03/26/2026 | $14.51 | $14.57 (0.41%) | $14.97 | $14.42 | 2.46 M | $1.94 B |
| 03/25/2026 | $14.57 | $14.66 (0.62%) | $14.71 | $14.22 | 2.11 M | $1.96 B |
| 03/24/2026 | $14.37 | $14.47 (0.7%) | $14.59 | $14.29 | 3.65 M | $1.93 B |
| 03/23/2026 | $14.18 | $14.44 (1.83%) | $14.79 | $14.03 | 4.19 M | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
