5 DAY PERFORMANCE
+7.60%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
-1.16%
YEAR-TO-DATE PERFORMANCE
-0.76%
1 YEAR PERFORMANCE
+3.36%
PENN Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.53 | $16.15 (-2.3%) | $16.64 | $16.08 | 3.92 M | $2.49 B |
| 03/12/2025 | $17.28 | $16.47 (-4.69%) | $17.48 | $16.45 | 4.40 M | $2.51 B |
| 03/11/2025 | $16.52 | $16.93 (2.48%) | $17.39 | $16.20 | 4.54 M | $2.58 B |
| 03/10/2025 | $17.85 | $16.55 (-7.28%) | $17.90 | $16.33 | 7.21 M | $2.52 B |
| 03/07/2025 | $19.18 | $18.28 (-4.69%) | $19.30 | $17.74 | 6.78 M | $2.78 B |
| 03/06/2025 | $19.91 | $19.27 (-3.21%) | $20.18 | $19.23 | 3.74 M | $2.93 B |
| 03/05/2025 | $19.79 | $20.09 (1.52%) | $20.23 | $19.57 | 2.28 M | $3.06 B |
| 03/04/2025 | $20.36 | $19.75 (-3%) | $20.43 | $19.33 | 5.21 M | $3.00 B |
| 03/03/2025 | $21.98 | $20.76 (-5.55%) | $22.13 | $20.71 | 5.87 M | $3.16 B |
| 02/28/2025 | $20.32 | $21.51 (5.86%) | $21.55 | $19.90 | 5.81 M | $3.27 B |
| 02/27/2025 | $19.89 | $20.39 (2.51%) | $21.01 | $19.01 | 6.89 M | $3.10 B |
| 02/26/2025 | $20.70 | $20.41 (-1.4%) | $21.17 | $20.20 | 4.49 M | $3.10 B |
| 02/25/2025 | $20.90 | $20.37 (-2.54%) | $21.17 | $20.27 | 4.41 M | $3.10 B |
| 02/24/2025 | $20.94 | $21.07 (0.62%) | $21.45 | $20.43 | 3.18 M | $3.20 B |
| 02/21/2025 | $21.50 | $20.91 (-2.74%) | $21.50 | $20.39 | 4.77 M | $3.18 B |
| 02/20/2025 | $21.66 | $21.31 (-1.62%) | $21.68 | $20.93 | 2.60 M | $3.24 B |
| 02/19/2025 | $21.93 | $21.62 (-1.41%) | $22.00 | $21.45 | 3.32 M | $3.29 B |
| 02/18/2025 | $22.68 | $22.20 (-2.12%) | $22.76 | $21.93 | 4.85 M | $3.38 B |
| 02/14/2025 | $23.00 | $22.73 (-1.17%) | $23.08 | $22.33 | 3.56 M | $3.46 B |
| 02/13/2025 | $22.04 | $22.44 (1.81%) | $22.50 | $21.88 | 3.62 M | $3.42 B |
| 02/12/2025 | $21.54 | $21.77 (1.07%) | $21.86 | $21.33 | 1.97 M | $3.31 B |
| 02/11/2025 | $21.90 | $21.69 (-0.96%) | $22.03 | $21.55 | 2.05 M | $3.30 B |
| 02/10/2025 | $21.51 | $21.91 (1.86%) | $22.09 | $21.31 | 6.55 M | $3.33 B |
| 02/07/2025 | $21.30 | $21.45 (0.7%) | $21.86 | $21.16 | 3.90 M | $3.26 B |
| 02/06/2025 | $20.98 | $20.96 (-0.1%) | $21.03 | $20.84 | 3.03 M | $3.19 B |
| 02/05/2025 | $21.01 | $20.86 (-0.71%) | $21.21 | $20.69 | 2.21 M | $3.17 B |
| 02/04/2025 | $20.16 | $20.90 (3.67%) | $21.01 | $20.10 | 5.40 M | $3.18 B |
| 02/03/2025 | $19.97 | $20.18 (1.05%) | $20.51 | $19.86 | 2.69 M | $3.07 B |
| 01/31/2025 | $20.33 | $20.60 (1.33%) | $20.67 | $20.09 | 3.78 M | $3.14 B |
| 01/30/2025 | $20.90 | $20.40 (-2.39%) | $21.15 | $20.31 | 3.24 M | $3.10 B |
| 01/29/2025 | $20.30 | $20.78 (2.36%) | $22.04 | $20.17 | 4.14 M | $3.16 B |
| 01/28/2025 | $20.08 | $20.33 (1.25%) | $20.34 | $19.91 | 3.03 M | $3.09 B |
| 01/27/2025 | $20.22 | $20.16 (-0.3%) | $20.40 | $19.85 | 3.98 M | $3.07 B |
| 01/24/2025 | $19.88 | $20.20 (1.61%) | $20.70 | $19.78 | 5.19 M | $3.07 B |
| 01/23/2025 | $20.15 | $19.89 (-1.29%) | $20.42 | $19.76 | 3.11 M | $3.03 B |
| 01/22/2025 | $20.65 | $20.21 (-2.13%) | $20.65 | $20.02 | 3.84 M | $3.08 B |
| 01/21/2025 | $20.10 | $20.65 (2.74%) | $20.80 | $19.96 | 5.40 M | $3.14 B |
| 01/17/2025 | $20.70 | $20.02 (-3.29%) | $20.76 | $19.95 | 8.64 M | $3.05 B |
| 01/16/2025 | $20.07 | $20.46 (1.94%) | $20.69 | $19.67 | 7.90 M | $3.11 B |
| 01/15/2025 | $20.97 | $20.17 (-3.81%) | $21.18 | $20.01 | 5.87 M | $3.07 B |
| 01/14/2025 | $19.88 | $20.65 (3.87%) | $21.00 | $19.15 | 8.78 M | $3.14 B |
| 01/13/2025 | $19.27 | $19.77 (2.59%) | $20.25 | $19.06 | 14.49 M | $3.01 B |
| 01/10/2025 | $17.78 | $19.19 (7.93%) | $19.25 | $17.41 | 11.53 M | $2.92 B |
| 01/08/2025 | $18.65 | $18.29 (-1.93%) | $18.77 | $18.20 | 6.53 M | $2.78 B |
| 01/07/2025 | $19.79 | $19.00 (-3.99%) | $20.19 | $18.85 | 3.34 M | $2.89 B |
| 01/06/2025 | $18.91 | $19.67 (4.02%) | $19.91 | $18.88 | 3.39 M | $2.99 B |
| 01/03/2025 | $19.34 | $18.76 (-3%) | $19.41 | $18.62 | 3.65 M | $2.86 B |
| 01/02/2025 | $19.87 | $19.24 (-3.17%) | $20.15 | $19.08 | 2.93 M | $2.93 B |
| 12/31/2024 | $18.80 | $19.82 (5.43%) | $19.88 | $18.69 | 4.07 M | $3.02 B |
| 12/30/2024 | $18.36 | $18.73 (2.02%) | $19.07 | $18.04 | 3.67 M | $2.85 B |
| 12/27/2024 | $18.61 | $18.69 (0.43%) | $18.87 | $18.41 | 2.06 M | $2.84 B |
| 12/26/2024 | $17.98 | $18.70 (4%) | $18.85 | $17.91 | 2.20 M | $2.85 B |
| 12/24/2024 | $18.06 | $18.13 (0.39%) | $18.29 | $17.90 | 1.48 M | $2.76 B |
| 12/23/2024 | $18.58 | $18.13 (-2.42%) | $18.80 | $18.02 | 2.40 M | $2.76 B |
| 12/20/2024 | $18.04 | $18.62 (3.22%) | $18.86 | $17.90 | 4.25 M | $2.83 B |
| 12/19/2024 | $18.69 | $18.17 (-2.78%) | $19.17 | $18.15 | 3.54 M | $2.77 B |
| 12/18/2024 | $19.32 | $18.45 (-4.5%) | $19.87 | $18.43 | 4.08 M | $2.81 B |
| 12/17/2024 | $19.50 | $19.16 (-1.74%) | $19.97 | $19.11 | 3.39 M | $2.92 B |
| 12/16/2024 | $20.58 | $19.83 (-3.64%) | $20.96 | $19.73 | 4.13 M | $3.02 B |
| 12/13/2024 | $21.72 | $20.79 (-4.28%) | $21.93 | $20.32 | 5.28 M | $3.16 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.
