PENN Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	8.670	8.670	8.670	8.670	8.670	0
2025-05-15	8.670	8.670	8.670	8.670	8.670	0
2025-05-14	8.670	8.670	8.670	8.670	8.670	0
2025-05-13	8.670	8.670	8.670	8.670	8.670	0
2025-05-12	8.670	8.670	8.670	8.670	8.670	0
2025-05-09	8.670	8.670	8.670	8.670	8.670	20
2025-05-08	9.000	9.000	8.660	8.790	8.790	85
2025-05-07	9.060	9.060	9.060	9.060	9.060	42
2025-05-06	12.250	12.250	12.250	12.250	12.250	0
2025-05-05	12.250	12.250	12.250	12.250	12.250	0
2025-05-02	12.250	12.250	12.250	12.250	12.250	0
2025-04-30	12.250	12.250	12.250	12.250	12.250	0
2025-04-29	12.250	12.250	12.250	12.250	12.250	0
2025-04-28	12.250	12.250	12.250	12.250	12.250	0
2025-04-25	12.250	12.250	12.250	12.250	12.250	0
2025-04-24	12.250	12.250	12.250	12.250	12.250	0
2025-04-23	12.250	12.250	12.250	12.250	12.250	0
2025-04-22	12.250	12.250	12.250	12.250	12.250	0
2025-04-17	12.250	12.250	12.250	12.250	12.250	0
2025-04-16	12.250	12.250	12.250	12.250	12.250	0
2025-04-15	12.250	12.250	12.250	12.250	12.250	0
2025-04-14	12.250	12.250	12.250	12.250	12.250	0
2025-04-11	12.250	12.250	12.250	12.250	12.250	0
2025-04-10	12.250	12.250	12.250	12.250	12.250	0
2025-04-09	12.250	12.250	12.250	12.250	12.250	0
2025-04-08	12.250	12.250	12.250	12.250	12.250	0
2025-04-07	12.250	12.250	12.250	12.250	12.250	0
2025-04-04	12.250	12.250	12.250	12.250	12.250	0
2025-04-03	12.250	12.250	12.250	12.250	12.250	0
2025-04-02	12.250	12.250	12.250	12.250	12.250	0
2025-04-01	12.250	12.250	12.250	12.250	12.250	0
2025-03-31	12.250	12.250	12.250	12.250	12.250	0
2025-03-28	12.250	12.250	12.250	12.250	12.250	0
2025-03-27	12.250	12.250	12.250	12.250	12.250	0
2025-03-26	12.250	12.250	12.250	12.250	12.250	0
2025-03-25	12.250	12.250	12.250	12.250	12.250	0
2025-03-24	12.250	12.250	12.250	12.250	12.250	0
2025-03-21	12.250	12.250	12.250	12.250	12.250	0
2025-03-20	12.250	12.250	12.250	12.250	12.250	0
2025-03-19	12.250	12.250	12.250	12.250	12.250	0
2025-03-18	12.250	12.250	12.250	12.250	12.250	0
2025-03-17	12.250	12.250	12.250	12.250	12.250	0
2025-03-14	12.250	12.250	12.250	12.250	12.250	0
2025-03-13	12.250	12.250	12.250	12.250	12.250	0
2025-03-12	12.250	12.250	12.250	12.250	12.250	0
2025-03-11	12.250	12.250	12.250	12.250	12.250	0
2025-03-10	12.250	12.250	12.250	12.250	12.250	0
2025-03-07	12.250	12.250	12.250	12.250	12.250	0
2025-03-06	12.250	12.250	12.250	12.250	12.250	0
2025-03-05	12.250	12.250	12.250	12.250	12.250	0
2025-02-28	12.250	12.250	12.250	12.250	12.250	0
2025-02-27	12.250	12.250	12.250	12.250	12.250	0
2025-02-26	12.250	12.250	12.250	12.250	12.250	0
2025-02-25	12.250	12.250	12.250	12.250	12.250	0
2025-02-24	12.250	12.250	12.250	12.250	12.250	0
2025-02-21	12.250	12.250	12.250	12.250	12.250	0
2025-02-20	12.250	12.250	12.250	12.250	12.250	0
2025-02-19	12.250	12.250	12.250	12.250	12.250	0
2025-02-18	12.250	12.250	12.250	12.250	12.250	0
2025-02-17	12.250	12.250	12.250	12.250	12.250	0

← NewerPage 7 of 21 · 1,252 trading daysOlder →

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.