PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1 |
| 2026-01-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2026-01-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 9 |
| 2026-01-21 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2026-01-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2026-01-19 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2026-01-16 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 65 |
| 2026-01-15 | 7.680 | 8.000 | 7.680 | 8.000 | 8.000 | 74 |
| 2026-01-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2026-01-13 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 200 |
| 2026-01-12 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-01-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-01-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 199 |
| 2026-01-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 13 |
| 2026-01-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-30 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-29 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2025-12-26 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 10 |
| 2025-12-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-12-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2025-12-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 3 |
| 2025-12-12 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1 |
| 2025-12-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-12-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-12-09 | 7.490 | 7.490 | 7.450 | 7.450 | 7.450 | 101 |
| 2025-12-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,001 |
| 2025-12-05 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-12-04 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-12-03 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-12-02 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-12-01 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 1 |
| 2025-11-28 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-27 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-26 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-25 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-24 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-21 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-19 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2025-11-17 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 3 |
| 2025-11-14 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-11-13 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-11-12 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-11-11 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 2 |
| 2025-11-10 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-11-07 | 7.660 | 7.810 | 7.660 | 7.760 | 7.760 | 141 |
| 2025-11-06 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 2 |
| 2025-11-05 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2025-11-04 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 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.