PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.250	12.250	12.250	12.250	12.250	0
2025-02-13	12.250	12.250	12.250	12.250	12.250	0
2025-02-12	12.250	12.250	12.250	12.250	12.250	0
2025-02-11	12.250	12.250	12.250	12.250	12.250	0
2025-02-10	12.250	12.250	12.250	12.250	12.250	0
2025-02-07	12.250	12.250	12.250	12.250	12.250	1
2025-02-06	12.050	12.050	12.050	12.050	12.050	3
2025-02-05	11.710	11.710	11.710	11.710	11.710	0
2025-02-04	11.710	11.710	11.710	11.710	11.710	0
2025-02-03	11.710	11.710	11.710	11.710	11.710	0
2025-01-31	11.710	11.710	11.710	11.710	11.710	0
2025-01-30	11.710	11.710	11.710	11.710	11.710	0
2025-01-29	11.710	11.710	11.710	11.710	11.710	0
2025-01-28	11.710	11.710	11.710	11.710	11.710	0
2025-01-27	11.710	11.710	11.710	11.710	11.710	0
2025-01-24	11.710	11.710	11.710	11.710	11.710	0
2025-01-23	11.710	11.710	11.710	11.710	11.710	0
2025-01-22	11.710	11.710	11.710	11.710	11.710	0
2025-01-21	11.710	11.710	11.710	11.710	11.710	0
2025-01-20	11.710	11.710	11.710	11.710	11.710	0
2025-01-17	11.710	11.710	11.710	11.710	11.710	0
2025-01-16	11.710	11.710	11.710	11.710	11.710	0
2025-01-15	11.710	11.710	11.710	11.710	11.710	0
2025-01-14	11.710	11.710	11.710	11.710	11.710	0
2025-01-13	11.710	11.710	11.710	11.710	11.710	0
2025-01-10	11.710	11.710	11.710	11.710	11.710	0
2025-01-09	11.710	11.710	11.710	11.710	11.710	0
2025-01-08	11.710	11.710	11.710	11.710	11.710	0
2025-01-07	11.710	11.710	11.710	11.710	11.710	0
2025-01-06	11.710	11.710	11.710	11.710	11.710	2
2025-01-03	11.790	11.790	11.790	11.790	11.790	0
2025-01-02	11.790	11.790	11.790	11.790	11.790	0
2024-12-30	11.790	11.790	11.790	11.790	11.790	0
2024-12-27	11.790	11.790	11.790	11.790	11.790	0
2024-12-26	11.790	11.790	11.790	11.790	11.790	0
2024-12-23	11.790	11.790	11.790	11.790	11.790	0
2024-12-20	11.790	11.790	11.790	11.790	11.790	0
2024-12-19	11.790	11.790	11.790	11.790	11.790	0
2024-12-18	12.090	12.090	11.790	11.790	11.790	64
2024-12-17	11.820	11.820	11.820	11.820	11.820	0
2024-12-16	11.820	11.820	11.820	11.820	11.820	0
2024-12-13	11.820	11.820	11.820	11.820	11.820	0
2024-12-12	11.820	11.820	11.820	11.820	11.820	0
2024-12-11	11.820	11.820	11.820	11.820	11.820	2
2024-12-10	12.110	12.110	12.110	12.110	12.110	59
2024-12-09	11.940	11.940	11.940	11.940	11.940	0
2024-12-06	11.940	11.940	11.940	11.940	11.940	0
2024-12-05	11.940	11.940	11.940	11.940	11.940	0
2024-12-04	11.940	11.940	11.940	11.940	11.940	0
2024-12-03	11.940	11.940	11.940	11.940	11.940	0
2024-12-02	11.940	11.940	11.940	11.940	11.940	1
2024-11-29	12.190	12.190	12.190	12.190	12.190	0
2024-11-28	12.190	12.190	12.190	12.190	12.190	0
2024-11-27	12.190	12.190	12.190	12.190	12.190	0
2024-11-26	12.190	12.190	12.190	12.190	12.190	0
2024-11-25	12.190	12.190	12.190	12.190	12.190	3
2024-11-22	11.700	11.700	11.700	11.700	11.700	0
2024-11-21	11.630	11.700	11.630	11.700	11.700	2
2024-11-19	11.700	11.700	11.700	11.700	11.700	2
2024-11-18	10.570	10.570	10.570	10.570	10.570	0

← NewerPage 8 of 21 · 1,246 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.