5 DAY PERFORMANCE
-28.40%
1 MONTH PERFORMANCE
-29.26%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
-13.12%
PENN Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.16 | $20.13 (-0.15%) | $20.58 | $19.16 | 3.68 M | $2.69 B |
| 08/05/2026 | $20.04 | $19.62 (-2.1%) | $20.16 | $19.47 | 2.77 M | $2.62 B |
| 08/04/2026 | $20.01 | $20.04 (0.15%) | $20.45 | $19.81 | 2.10 M | $2.68 B |
| 08/03/2026 | $20.54 | $19.98 (-2.73%) | $20.69 | $19.92 | 3.12 M | $2.67 B |
| 07/31/2026 | $20.60 | $20.53 (-0.34%) | $20.77 | $20.22 | 2.68 M | $2.74 B |
| 07/30/2026 | $21.07 | $20.52 (-2.61%) | $21.13 | $20.49 | 2.96 M | $2.74 B |
| 07/29/2026 | $20.96 | $21.20 (1.15%) | $21.44 | $20.96 | 2.19 M | $2.83 B |
| 07/28/2026 | $21.24 | $21.08 (-0.75%) | $21.36 | $20.92 | 1.89 M | $2.81 B |
| 07/27/2026 | $20.63 | $21.18 (2.67%) | $21.27 | $20.63 | 2.12 M | $2.83 B |
| 07/24/2026 | $20.50 | $20.48 (-0.1%) | $20.98 | $20.22 | 2.56 M | $2.73 B |
| 07/23/2026 | $21.31 | $20.27 (-4.88%) | $21.31 | $20.24 | 3.67 M | $2.70 B |
| 07/22/2026 | $21.23 | $20.93 (-1.41%) | $21.35 | $20.83 | 1.96 M | $2.79 B |
| 07/21/2026 | $21.36 | $21.23 (-0.61%) | $21.65 | $21.15 | 2.67 M | $2.83 B |
| 07/20/2026 | $20.88 | $21.23 (1.68%) | $21.60 | $20.55 | 2.48 M | $2.83 B |
| 07/17/2026 | $21.22 | $20.57 (-3.06%) | $21.24 | $20.52 | 2.29 M | $2.74 B |
| 07/16/2026 | $21.21 | $21.27 (0.28%) | $21.72 | $20.88 | 3.13 M | $2.84 B |
| 07/15/2026 | $20.51 | $21.12 (2.97%) | $21.15 | $20.38 | 3.02 M | $2.82 B |
| 07/14/2026 | $20.38 | $20.18 (-0.98%) | $20.54 | $19.80 | 2.76 M | $2.69 B |
| 07/13/2026 | $20.36 | $20.48 (0.59%) | $20.81 | $20.30 | 2.61 M | $2.73 B |
| 07/10/2026 | $20.70 | $20.36 (-1.64%) | $21.13 | $20.27 | 1.90 M | $2.72 B |
| 07/09/2026 | $20.53 | $20.69 (0.78%) | $21.07 | $20.33 | 2.63 M | $2.76 B |
| 07/08/2026 | $20.79 | $20.12 (-3.22%) | $20.97 | $20.05 | 5.00 M | $2.68 B |
| 07/07/2026 | $21.00 | $20.78 (-1.05%) | $21.37 | $20.51 | 3.20 M | $2.77 B |
| 07/06/2026 | $21.87 | $21.15 (-3.29%) | $22.01 | $20.90 | 3.50 M | $2.82 B |
| 07/02/2026 | $21.49 | $22.02 (2.47%) | $22.09 | $21.45 | 2.35 M | $2.94 B |
| 07/01/2026 | $21.53 | $21.49 (-0.19%) | $21.84 | $21.44 | 2.56 M | $2.87 B |
| 06/30/2026 | $21.84 | $21.36 (-2.2%) | $21.89 | $21.11 | 3.23 M | $2.85 B |
| 06/29/2026 | $21.88 | $22.06 (0.82%) | $22.35 | $21.72 | 3.21 M | $2.94 B |
| 06/26/2026 | $21.57 | $21.88 (1.44%) | $22.12 | $21.27 | 19.78 M | $2.92 B |
| 06/25/2026 | $20.79 | $21.09 (1.44%) | $21.80 | $20.74 | 3.94 M | $2.81 B |
| 06/24/2026 | $20.50 | $20.38 (-0.59%) | $20.86 | $19.94 | 3.66 M | $2.72 B |
| 06/23/2026 | $20.70 | $20.50 (-0.97%) | $21.06 | $20.43 | 2.82 M | $2.73 B |
| 06/22/2026 | $21.16 | $20.83 (-1.56%) | $21.87 | $20.73 | 2.67 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 |
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.
