PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-08 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-07 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-06 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-05 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-04 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-08-01 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-31 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-30 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-29 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-28 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-25 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-24 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-23 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 0 |
| 2025-07-22 | 10.160 | 10.160 | 10.130 | 10.130 | 10.130 | 11 |
| 2025-07-21 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-18 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-17 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-16 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-15 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-14 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-11 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-10 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-09 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-08 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 0 |
| 2025-07-07 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 55 |
| 2025-07-04 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2025-07-03 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 20 |
| 2025-07-02 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-07-01 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-30 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-27 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-26 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-25 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-24 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-23 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-20 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-18 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-17 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-16 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-13 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-12 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-11 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-10 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2025-06-09 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 30 |
| 2025-06-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-06-05 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-06-04 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-06-03 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-06-02 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-30 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-29 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-28 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-27 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-26 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-23 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-22 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2025-05-21 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 1 |
| 2025-05-20 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2025-05-19 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 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.