PENN Entertainment, Inc. (PENN)
NASDAQ: PENN · Real-Time Price · USD
13.82
-0.47 (-3.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
PENN Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.24 | 14.37 | 13.79 | 13.82 | 13.82 | -3.29% | 3,597,030 |
| Dec 4, 2025 | 14.57 | 14.58 | 14.19 | 14.29 | 14.29 | -1.92% | 2,434,479 |
| Dec 3, 2025 | 14.63 | 14.75 | 14.32 | 14.57 | 14.57 | -0.82% | 3,108,717 |
| Dec 2, 2025 | 14.84 | 14.85 | 14.46 | 14.69 | 14.69 | -1.01% | 2,545,506 |
| Dec 1, 2025 | 14.65 | 15.07 | 14.64 | 14.84 | 14.84 | - | 2,645,287 |
| Nov 28, 2025 | 14.88 | 14.96 | 14.74 | 14.84 | 14.84 | 0.75% | 1,114,819 |
| Nov 26, 2025 | 14.56 | 15.18 | 14.56 | 14.73 | 14.73 | 1.10% | 3,673,602 |
| Nov 25, 2025 | 13.71 | 14.61 | 13.71 | 14.57 | 14.57 | 6.27% | 3,494,240 |
| Nov 24, 2025 | 13.76 | 13.76 | 13.46 | 13.71 | 13.71 | -0.65% | 3,456,844 |
| Nov 21, 2025 | 13.75 | 14.01 | 13.45 | 13.80 | 13.80 | 0.29% | 3,371,085 |
| Nov 20, 2025 | 14.09 | 14.56 | 13.70 | 13.76 | 13.76 | -1.43% | 4,228,637 |
| Nov 19, 2025 | 14.01 | 14.24 | 13.77 | 13.96 | 13.96 | 1.45% | 4,477,865 |
| Nov 18, 2025 | 13.25 | 13.99 | 13.24 | 13.76 | 13.76 | 0.81% | 5,398,913 |
| Nov 17, 2025 | 14.44 | 14.54 | 13.65 | 13.65 | 13.65 | -6.51% | 3,603,382 |
| Nov 14, 2025 | 14.62 | 14.68 | 14.35 | 14.60 | 14.60 | -1.35% | 2,881,648 |
| Nov 13, 2025 | 15.11 | 15.25 | 14.71 | 14.80 | 14.80 | -3.14% | 2,859,276 |
| Nov 12, 2025 | 15.62 | 15.72 | 15.24 | 15.28 | 15.28 | -1.32% | 2,972,596 |
| Nov 11, 2025 | 15.63 | 15.94 | 15.31 | 15.49 | 15.49 | -0.74% | 3,511,095 |
| Nov 10, 2025 | 15.03 | 15.92 | 15.00 | 15.60 | 15.60 | 7.29% | 4,818,489 |
| Nov 7, 2025 | 14.70 | 15.19 | 14.21 | 14.54 | 14.54 | -0.75% | 7,205,676 |
| Nov 6, 2025 | 17.88 | 17.88 | 14.42 | 14.65 | 14.65 | -10.40% | 13,383,670 |
| Nov 5, 2025 | 16.21 | 16.68 | 16.10 | 16.35 | 16.35 | 1.05% | 4,605,726 |
| Nov 4, 2025 | 16.36 | 16.36 | 15.98 | 16.18 | 16.18 | -2.65% | 2,309,426 |
| Nov 3, 2025 | 16.37 | 16.63 | 16.17 | 16.62 | 16.62 | 0.97% | 2,437,267 |
| Oct 31, 2025 | 16.53 | 16.69 | 16.36 | 16.46 | 16.46 | -0.78% | 2,297,287 |
| Oct 30, 2025 | 16.44 | 16.71 | 16.38 | 16.59 | 16.59 | -0.12% | 2,557,943 |
| Oct 29, 2025 | 17.03 | 17.16 | 16.53 | 16.61 | 16.61 | -4.27% | 3,459,481 |
| Oct 28, 2025 | 17.86 | 17.95 | 17.02 | 17.35 | 17.35 | -3.82% | 2,804,464 |
| Oct 27, 2025 | 17.77 | 18.17 | 17.53 | 18.04 | 18.04 | 1.81% | 2,462,414 |
| Oct 24, 2025 | 18.20 | 18.28 | 17.60 | 17.72 | 17.72 | -1.61% | 3,690,970 |
| Oct 23, 2025 | 17.71 | 18.26 | 17.64 | 18.01 | 18.01 | 2.50% | 4,018,019 |
| Oct 22, 2025 | 17.50 | 17.75 | 17.35 | 17.57 | 17.57 | 0.63% | 2,126,689 |
| Oct 21, 2025 | 17.00 | 17.47 | 16.89 | 17.46 | 17.46 | 2.59% | 2,604,865 |
| Oct 20, 2025 | 16.38 | 17.05 | 16.34 | 17.02 | 17.02 | 4.67% | 3,852,569 |
| Oct 17, 2025 | 16.69 | 16.93 | 16.24 | 16.26 | 16.26 | -3.90% | 3,546,796 |
| Oct 16, 2025 | 17.06 | 17.25 | 16.79 | 16.92 | 16.92 | -1.34% | 2,489,891 |
| Oct 15, 2025 | 17.20 | 17.48 | 17.06 | 17.15 | 17.15 | -0.12% | 2,084,930 |
| Oct 14, 2025 | 16.57 | 17.30 | 16.50 | 17.17 | 17.17 | 2.57% | 2,310,750 |
| Oct 13, 2025 | 16.46 | 16.83 | 16.35 | 16.74 | 16.74 | 3.08% | 3,921,847 |
| Oct 10, 2025 | 16.89 | 17.16 | 16.20 | 16.24 | 16.24 | -3.79% | 4,151,298 |
| Oct 9, 2025 | 16.88 | 17.35 | 16.65 | 16.88 | 16.88 | -0.12% | 3,840,150 |
| Oct 8, 2025 | 17.97 | 18.03 | 16.82 | 16.90 | 16.90 | -5.74% | 5,380,034 |
| Oct 7, 2025 | 18.45 | 18.65 | 17.91 | 17.93 | 17.93 | -3.03% | 3,401,598 |
| Oct 6, 2025 | 19.03 | 19.06 | 18.47 | 18.49 | 18.49 | -2.68% | 4,235,108 |
| Oct 3, 2025 | 19.17 | 19.43 | 18.98 | 19.00 | 19.00 | -0.73% | 2,416,361 |
| Oct 2, 2025 | 19.10 | 19.37 | 18.89 | 19.14 | 19.14 | 0.21% | 3,007,864 |
| Oct 1, 2025 | 19.23 | 19.54 | 19.09 | 19.10 | 19.10 | -0.83% | 3,132,103 |
| Sep 30, 2025 | 19.67 | 19.69 | 19.02 | 19.26 | 19.26 | -2.28% | 2,579,866 |
| Sep 29, 2025 | 20.01 | 20.01 | 19.40 | 19.71 | 19.71 | -0.45% | 3,682,345 |
| Sep 26, 2025 | 19.64 | 20.04 | 19.55 | 19.80 | 19.80 | 1.33% | 2,170,253 |