PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | 40 |
| 2026-07-27 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2026-07-24 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2026-07-23 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2026-07-22 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 0 |
| 2026-07-21 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 1,000 |
| 2026-07-20 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 0 |
| 2026-07-17 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 0 |
| 2026-07-16 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 1 |
| 2026-07-15 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 0 |
| 2026-07-14 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 0 |
| 2026-07-13 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 320 |
| 2026-07-10 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 0 |
| 2026-07-09 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 0 |
| 2026-07-08 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 0 |
| 2026-07-07 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 0 |
| 2026-07-06 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 60 |
| 2026-07-03 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | 0 |
| 2026-07-02 | 10.930 | 11.190 | 10.930 | 11.190 | 11.190 | 2 |
| 2026-07-01 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 0 |
| 2026-06-30 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 0 |
| 2026-06-29 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 0 |
| 2026-06-26 | 10.630 | 11.160 | 10.630 | 11.160 | 11.160 | 3,025 |
| 2026-06-25 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-24 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-23 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-22 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-19 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-18 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-17 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-06-16 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 1 |
| 2026-06-15 | 11.070 | 11.080 | 11.070 | 11.080 | 11.080 | 2 |
| 2026-06-12 | 10.990 | 11.080 | 10.990 | 11.040 | 11.040 | 4 |
| 2026-06-11 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-06-10 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-06-09 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2026-06-08 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 0 |
| 2026-06-05 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 2 |
| 2026-06-03 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2026-06-02 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1 |
| 2026-06-01 | 10.200 | 10.290 | 10.120 | 10.120 | 10.120 | 86 |
| 2026-05-29 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-28 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-27 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-26 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-25 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-22 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-21 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-20 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-18 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-15 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-14 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-05-12 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 10 |
| 2026-05-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-05-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-05-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-05-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-05-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
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.