PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2 |
| 2026-04-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-20 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-04-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2026-04-10 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-04-09 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-04-08 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1 |
| 2026-04-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-04-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-04-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-04-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-03-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-03-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-03-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-03-26 | 7.710 | 7.710 | 7.650 | 7.650 | 7.650 | 8 |
| 2026-03-25 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-24 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-23 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-20 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 2 |
| 2026-03-19 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-18 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-17 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-16 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-13 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-12 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-11 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-10 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-03-09 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 1 |
| 2026-03-06 | 8.220 | 8.220 | 7.970 | 7.970 | 7.970 | 85 |
| 2026-03-05 | 8.100 | 8.320 | 8.100 | 8.130 | 8.130 | 265 |
| 2026-03-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-03-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-03-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-02-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2 |
| 2026-02-12 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-11 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-10 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-09 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-06 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-05 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-04 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2026-02-03 | 7.730 | 7.730 | 6.500 | 6.530 | 6.530 | 58 |
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.