PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.520 | 7.520 | 7.470 | 7.470 | 7.470 | 12 |
| 2026-10-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10 |
| 2026-10-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 10 |
| 2026-10-15 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 4 |
| 2026-10-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-08 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-10-07 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 10 |
| 2026-10-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-10-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-10-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-10-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-09-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-09-29 | 7.860 | 7.860 | 7.550 | 7.550 | 7.550 | 12 |
| 2026-09-28 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-09-25 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-09-24 | 8.290 | 8.290 | 7.740 | 7.810 | 7.810 | 20 |
| 2026-09-23 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-09-22 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 2 |
| 2026-09-21 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 6 |
| 2026-09-17 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-09-16 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
| 2026-09-15 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2026-09-14 | 9.140 | 9.180 | 9.140 | 9.180 | 9.180 | 941 |
| 2026-09-11 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2026-09-10 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1 |
| 2026-09-09 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-09-08 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 20 |
| 2026-09-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-04 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 3 |
| 2026-09-01 | 8.450 | 8.450 | 8.420 | 8.420 | 8.420 | 2,030 |
| 2026-08-31 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-08-28 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-08-27 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-08-26 | 9.320 | 9.320 | 9.210 | 9.210 | 9.210 | 2,001 |
| 2026-08-25 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2026-08-24 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 3,350 |
| 2026-08-21 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-08-20 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-08-19 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-08-18 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 750 |
| 2026-08-17 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-08-14 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-08-13 | 9.790 | 9.790 | 9.680 | 9.680 | 9.680 | 2 |
| 2026-08-12 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2026-08-11 | 9.760 | 9.940 | 9.760 | 9.940 | 9.940 | 160 |
| 2026-08-10 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2026-08-07 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 0 |
| 2026-08-06 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 5 |
| 2026-08-05 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 2 |
| 2026-08-04 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 0 |
| 2026-08-03 | 10.350 | 10.350 | 10.160 | 10.160 | 10.160 | 41 |
| 2026-07-31 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 2 |
| 2026-07-30 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 0 |
| 2026-07-29 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 0 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.