PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-28 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-27 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-24 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-23 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-22 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-21 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-20 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 45 |
| 2024-05-17 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-16 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-15 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-14 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-13 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-10 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-09 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-08 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-05-07 | 7.880 | 7.880 | 7.870 | 7.870 | 7.870 | 11 |
| 2024-05-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-05-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-05-02 | 7.490 | 7.490 | 6.980 | 7.400 | 7.400 | 13 |
| 2024-04-30 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-29 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-26 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-25 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-24 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-23 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-22 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-19 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-18 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-17 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-15 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-12 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-11 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-09 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-08 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-05 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-04 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2024-04-03 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 3 |
| 2024-04-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2 |
| 2024-04-01 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-03-28 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-03-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-03-26 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-03-25 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1 |
| 2024-03-22 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-03-21 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-03-20 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-03-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-03-18 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-03-15 | 8.850 | 8.850 | 8.820 | 8.820 | 8.820 | 2 |
| 2024-03-14 | 9.320 | 9.320 | 9.300 | 9.300 | 9.300 | 45 |
| 2024-03-13 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2024-03-12 | 9.460 | 9.620 | 9.460 | 9.560 | 9.560 | 17 |
| 2024-03-11 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-03-08 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-03-07 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 0 |
| 2024-03-06 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1 |
| 2024-03-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 155 |
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.