5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+2.51%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2026 | $16.26 | $16.14 (-0.74%) | $16.49 | $15.95 | 3.27 M | $2.16 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 | $2.09 B |
| 04/13/2026 | $15.14 | $15.29 (0.99%) | $15.46 | $14.96 | 2.90 M | $2.05 B |
| 04/10/2026 | $15.73 | $15.25 (-3.05%) | $15.82 | $15.15 | 2.33 M | $2.04 B |
| 04/09/2026 | $15.22 | $15.66 (2.89%) | $15.71 | $15.06 | 2.54 M | $2.10 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 | $1.98 B |
| 04/01/2026 | $15.15 | $15.00 (-0.99%) | $15.25 | $14.90 | 3.51 M | $2.01 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 | $1.95 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 | $1.94 B |
| 03/23/2026 | $14.18 | $14.44 (1.83%) | $14.79 | $14.03 | 4.19 M | $1.93 B |
| 03/20/2026 | $14.28 | $13.67 (-4.27%) | $14.54 | $13.59 | 5.49 M | $1.83 B |
| 03/19/2026 | $13.63 | $14.16 (3.89%) | $14.30 | $13.60 | 4.13 M | $1.89 B |
| 03/18/2026 | $13.87 | $13.84 (-0.22%) | $14.14 | $13.81 | 2.80 M | $1.85 B |
| 03/17/2026 | $14.12 | $13.97 (-1.06%) | $14.53 | $13.92 | 2.99 M | $1.87 B |
| 03/16/2026 | $14.46 | $13.98 (-3.32%) | $14.48 | $13.92 | 3.68 M | $1.87 B |
| 03/13/2026 | $14.75 | $14.31 (-2.98%) | $15.00 | $14.30 | 3.35 M | $1.91 B |
| 03/12/2026 | $14.80 | $14.53 (-1.82%) | $15.02 | $14.45 | 3.35 M | $1.94 B |
| 03/11/2026 | $14.54 | $14.87 (2.27%) | $14.92 | $13.91 | 5.51 M | $1.99 B |
| 03/10/2026 | $14.60 | $14.33 (-1.85%) | $14.72 | $14.15 | 5.08 M | $1.92 B |
| 03/09/2026 | $14.18 | $14.70 (3.67%) | $14.90 | $13.68 | 4.48 M | $1.97 B |
| 03/06/2026 | $15.25 | $14.64 (-4%) | $15.25 | $14.49 | 4.47 M | $1.96 B |
| 03/05/2026 | $15.58 | $15.47 (-0.71%) | $15.80 | $15.20 | 5.35 M | $2.07 B |
| 03/04/2026 | $15.28 | $15.27 (-0.07%) | $15.53 | $14.83 | 4.28 M | $2.04 B |
| 03/03/2026 | $14.87 | $14.93 (0.4%) | $15.32 | $14.01 | 5.14 M | $2.00 B |
| 03/02/2026 | $15.39 | $14.85 (-3.51%) | $15.39 | $14.63 | 4.49 M | $1.99 B |
| 02/27/2026 | $14.56 | $15.64 (7.42%) | $15.69 | $14.52 | 12.75 M | $2.09 B |
| 02/26/2026 | $13.51 | $14.64 (8.36%) | $14.70 | $13.26 | 14.64 M | $1.96 B |
| 02/25/2026 | $12.82 | $12.54 (-2.18%) | $12.82 | $12.25 | 3.66 M | $1.68 B |
| 02/24/2026 | $12.09 | $12.72 (5.21%) | $12.79 | $12.09 | 3.89 M | $1.70 B |
| 02/23/2026 | $12.93 | $12.17 (-5.88%) | $12.95 | $11.89 | 5.46 M | $1.63 B |
| 02/20/2026 | $13.18 | $13.02 (-1.21%) | $13.37 | $12.81 | 2.33 M | $1.87 B |
| 02/19/2026 | $13.01 | $13.33 (2.46%) | $13.42 | $12.79 | 3.80 M | $1.91 B |
| 02/18/2026 | $12.24 | $13.14 (7.35%) | $13.38 | $12.11 | 5.58 M | $1.89 B |
| 02/17/2026 | $11.80 | $12.05 (2.12%) | $12.15 | $11.65 | 3.99 M | $1.73 B |
| 02/13/2026 | $12.34 | $11.76 (-4.7%) | $12.35 | $11.66 | 5.54 M | $1.69 B |
| 02/12/2026 | $13.39 | $12.41 (-7.32%) | $13.45 | $12.10 | 4.25 M | $1.78 B |
| 02/11/2026 | $13.87 | $13.36 (-3.68%) | $13.99 | $13.32 | 3.20 M | $1.92 B |
| 02/10/2026 | $13.72 | $13.88 (1.17%) | $14.00 | $13.52 | 3.14 M | $1.99 B |
| 02/09/2026 | $13.31 | $13.60 (2.18%) | $13.67 | $13.18 | 3.84 M | $1.95 B |
| 02/06/2026 | $12.39 | $13.41 (8.23%) | $13.52 | $12.26 | 6.75 M | $1.92 B |
| 02/05/2026 | $12.96 | $12.39 (-4.4%) | $12.96 | $12.19 | 7.38 M | $1.78 B |
| 02/04/2026 | $12.81 | $13.04 (1.8%) | $13.54 | $12.70 | 5.28 M | $1.87 B |
| 02/03/2026 | $12.51 | $12.50 (-0.08%) | $12.89 | $12.26 | 3.53 M | $1.79 B |
| 02/02/2026 | $12.73 | $12.60 (-1.02%) | $12.93 | $12.55 | 2.60 M | $1.81 B |
| 01/30/2026 | $13.05 | $12.84 (-1.61%) | $13.14 | $12.67 | 4.40 M | $1.84 B |
| 01/29/2026 | $13.16 | $13.15 (-0.08%) | $13.42 | $13.08 | 3.89 M | $1.89 B |
| 01/28/2026 | $13.90 | $13.25 (-4.68%) | $13.94 | $13.08 | 5.86 M | $1.90 B |
| 01/27/2026 | $14.07 | $13.74 (-2.35%) | $14.13 | $13.62 | 2.97 M | $1.97 B |
| 01/26/2026 | $14.24 | $14.13 (-0.77%) | $14.47 | $14.08 | 2.96 M | $2.03 B |
| 01/23/2026 | $14.45 | $14.27 (-1.25%) | $14.87 | $13.97 | 3.99 M | $2.05 B |
| 01/22/2026 | $14.07 | $14.53 (3.27%) | $14.83 | $14.01 | 6.23 M | $2.09 B |
| 01/21/2026 | $13.71 | $13.95 (1.75%) | $14.00 | $13.43 | 4.39 M | $2.00 B |
| 01/20/2026 | $13.99 | $13.73 (-1.86%) | $14.27 | $13.63 | 3.97 M | $1.97 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.
