Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.00 18.30 17.60 18.30 4,150,024 +0.51(+2.87%)
Mar 26, 2024 17.68 18.47 17.47 17.79 9,602,903 +0.76(+4.46%)
Mar 25, 2024 17.22 17.40 16.85 17.03 11,169,629 -0.25(-1.45%)
Mar 22, 2024 17.49 17.53 17.13 17.28 3,256,562 -0.25(-1.43%)
Mar 21, 2024 18.00 18.30 17.44 17.53 4,323,147 -0.30(-1.68%)
Mar 20, 2024 17.40 17.91 17.40 17.83 4,588,860 +0.33(+1.89%)
Mar 19, 2024 17.36 17.71 17.26 17.50 4,488,165 -0.15(-0.85%)
Mar 18, 2024 17.64 17.93 17.32 17.65 6,753,040 +0.01(+0.06%)
Mar 15, 2024 17.97 18.13 17.57 17.64 5,857,404 -0.52(-2.86%)
Mar 14, 2024 18.94 19.05 18.06 18.16 3,743,430 -0.87(-4.57%)
Mar 13, 2024 19.08 19.60 18.89 19.03 3,094,583 -0.08(-0.42%)
Mar 12, 2024 18.84 19.40 18.75 19.11 4,872,452 +0.37(+1.97%)
Mar 11, 2024 18.26 18.88 18.20 18.74 5,114,455 +0.43(+2.35%)
Mar 08, 2024 18.62 19.04 18.30 18.31 5,400,276 -0.19(-1.03%)
Mar 07, 2024 17.91 18.57 17.82 18.50 6,162,737 +0.79(+4.46%)
Mar 06, 2024 17.72 17.73 17.23 17.71 3,416,083 +0.18(+1.03%)
Mar 05, 2024 17.84 17.98 17.31 17.53 3,873,841 -0.51(-2.83%)
Mar 04, 2024 18.34 18.49 17.85 18.04 3,522,728 -0.46(-2.49%)
Mar 01, 2024 18.21 18.90 17.61 18.50 7,205,996 +0.20(+1.09%)
Feb 29, 2024 18.30 18.61 18.02 18.30 5,207,809 +0.30(+1.67%)
Feb 28, 2024 17.38 18.26 17.21 18.00 4,932,223 +0.37(+2.10%)
Feb 27, 2024 16.89 17.72 16.75 17.63 6,785,017 +1.03(+6.20%)
Feb 26, 2024 16.99 17.30 16.54 16.60 5,773,196 -0.46(-2.70%)
Feb 23, 2024 16.52 17.36 16.46 17.06 9,566,499 +0.45(+2.71%)
Feb 22, 2024 17.51 17.61 16.59 16.61 8,338,778 -0.81(-4.65%)
Feb 21, 2024 17.02 17.61 16.87 17.42 7,191,153 +0.15(+0.87%)
Feb 20, 2024 18.30 18.43 17.12 17.27 10,284,892 -1.34(-7.18%)
Feb 16, 2024 19.19 19.26 18.60 18.61 8,339,564 -0.78(-4.02%)
Feb 15, 2024 20.30 20.46 18.89 19.39 20,963,236 -3.11(-13.84%)
Feb 14, 2024 22.94 22.96 22.30 22.50 6,686,794 -0.22(-0.97%)
Feb 13, 2024 22.38 23.00 22.12 22.72 4,438,037 -0.67(-2.86%)
Feb 12, 2024 22.82 23.81 22.53 23.39 6,475,168 +0.11(+0.47%)
Feb 09, 2024 22.89 23.50 22.50 23.28 4,455,886 +0.83(+3.70%)
Feb 08, 2024 22.52 22.78 22.11 22.45 3,645,801 +0.33(+1.49%)
Feb 07, 2024 22.20 22.21 21.75 22.12 2,949,404 +0.05(+0.23%)
Feb 06, 2024 21.23 22.32 21.13 22.07 4,353,930 +0.74(+3.47%)
Feb 05, 2024 21.26 21.55 20.95 21.33 4,553,955 -0.30(-1.39%)
Feb 02, 2024 21.10 21.86 20.88 21.63 5,114,285 +0.24(+1.12%)
Feb 01, 2024 22.62 22.75 20.86 21.39 9,295,475 -1.16(-5.14%)
Jan 31, 2024 22.89 23.29 22.42 22.55 3,071,244 -0.29(-1.27%)
Jan 30, 2024 23.11 23.25 22.41 22.84 3,679,484 -0.58(-2.48%)
Jan 29, 2024 23.46 23.49 22.97 23.42 4,233,800 -0.11(-0.47%)
Jan 26, 2024 23.98 24.07 23.24 23.53 3,054,831 -0.28(-1.18%)
Jan 25, 2024 23.88 24.14 23.28 23.81 5,278,350 +0.34(+1.45%)
Jan 24, 2024 24.37 24.57 23.39 23.47 4,653,645 -0.48(-2.00%)
Jan 23, 2024 23.72 24.03 23.41 23.95 5,364,825 +0.61(+2.61%)
Jan 22, 2024 23.58 23.80 23.07 23.34 3,341,421 +0.06(+0.26%)
Jan 19, 2024 23.88 24.02 23.15 23.28 5,870,258 -0.44(-1.85%)
Jan 18, 2024 23.30 23.75 23.01 23.72 5,244,337 +0.80(+3.49%)
Jan 17, 2024 22.85 23.20 22.61 22.92 4,987,449 -0.36(-1.55%)
Jan 16, 2024 22.23 23.38 22.21 23.28 8,947,320 +0.82(+3.65%)
Jan 12, 2024 23.23 23.66 22.42 22.46 6,515,653 -0.80(-3.44%)
Jan 11, 2024 23.85 23.88 23.21 23.26 10,588,460 -0.74(-3.08%)
Jan 10, 2024 24.53 24.63 23.91 24.00 3,816,737 -0.54(-2.20%)
Jan 09, 2024 24.86 24.98 24.34 24.54 5,727,884 -0.84(-3.31%)
Jan 08, 2024 24.43 25.53 24.26 25.38 8,667,994 +0.83(+3.38%)
Jan 05, 2024 24.31 25.24 24.24 24.55 3,815,274 +0.02(+0.08%)
Jan 04, 2024 24.62 24.66 24.18 24.53 4,003,735 -0.08(-0.33%)
Jan 03, 2024 25.26 25.29 24.21 24.61 4,748,442 -1.34(-5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.