PENN Entertainment, Inc. - Common Stock (NQ: PENN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.52	17.39	16.20	16.93	4,535,791	+0.38(+2.30%)
Mar 10, 2025	17.85	17.90	16.33	16.55	7,207,206	-1.73(-9.46%)
Mar 07, 2025	19.18	19.30	17.74	18.28	6,783,855	-0.99(-5.14%)
Mar 06, 2025	19.91	20.18	19.23	19.27	3,737,743	-0.82(-4.08%)
Mar 05, 2025	19.79	20.23	19.57	20.09	2,281,750	+0.34(+1.72%)
Mar 04, 2025	20.36	20.43	19.33	19.75	5,205,198	-1.01(-4.87%)
Mar 03, 2025	21.98	22.13	20.71	20.76	5,867,187	-0.75(-3.49%)
Feb 28, 2025	20.32	21.55	19.90	21.51	5,811,387	+1.12(+5.49%)
Feb 27, 2025	19.89	21.01	19.01	20.39	6,885,428	-0.02(-0.10%)
Feb 26, 2025	20.70	21.17	20.20	20.41	4,482,258	+0.04(+0.20%)
Feb 25, 2025	20.90	21.17	20.27	20.37	4,414,450	-0.70(-3.32%)
Feb 24, 2025	20.94	21.45	20.43	21.07	3,184,590	+0.16(+0.77%)
Feb 21, 2025	21.50	21.50	20.39	20.91	4,765,299	-0.40(-1.88%)
Feb 20, 2025	21.66	21.68	20.93	21.31	2,598,735	-0.31(-1.43%)
Feb 19, 2025	21.93	22.00	21.45	21.62	3,316,533	-0.58(-2.61%)
Feb 18, 2025	22.68	22.76	21.93	22.20	4,849,676	-0.53(-2.33%)
Feb 14, 2025	23.00	23.08	22.33	22.73	3,561,813	+0.29(+1.29%)
Feb 13, 2025	22.04	22.50	21.88	22.44	3,623,378	+0.67(+3.08%)
Feb 12, 2025	21.54	21.86	21.33	21.77	1,967,133	+0.08(+0.37%)
Feb 11, 2025	21.90	22.03	21.55	21.69	2,049,269	-0.22(-1.00%)
Feb 10, 2025	21.51	22.09	21.31	21.91	6,554,221	+0.46(+2.14%)
Feb 07, 2025	21.30	21.86	21.16	21.45	3,902,282	+0.49(+2.34%)
Feb 06, 2025	20.98	21.03	20.84	20.96	3,033,470	+0.10(+0.48%)
Feb 05, 2025	21.01	21.21	20.68	20.86	2,213,843	-0.04(-0.19%)
Feb 04, 2025	20.16	21.01	20.10	20.90	5,396,905	+0.72(+3.57%)
Feb 03, 2025	19.97	20.51	19.86	20.18	2,692,635	-0.42(-2.04%)
Jan 31, 2025	20.33	20.66	20.09	20.60	3,783,465	+0.20(+0.98%)
Jan 30, 2025	20.90	21.15	20.31	20.40	3,235,042	-0.38(-1.83%)
Jan 29, 2025	20.30	22.04	20.17	20.78	4,138,211	+0.45(+2.21%)
Jan 28, 2025	20.08	20.34	19.91	20.33	3,032,379	+0.17(+0.84%)
Jan 27, 2025	20.22	20.40	19.85	20.16	3,981,067	-0.04(-0.20%)
Jan 24, 2025	19.88	20.70	19.78	20.20	5,189,903	+0.31(+1.56%)
Jan 23, 2025	20.15	20.42	19.76	19.89	3,109,141	-0.32(-1.58%)
Jan 22, 2025	20.65	20.65	20.02	20.21	3,844,606	-0.44(-2.13%)
Jan 21, 2025	20.10	20.80	19.96	20.65	5,404,469	+0.63(+3.15%)
Jan 17, 2025	20.70	20.76	19.95	20.02	8,637,403	-0.44(-2.15%)
Jan 16, 2025	20.07	20.68	19.67	20.46	8,682,235	+0.29(+1.44%)
Jan 15, 2025	20.97	21.18	20.01	20.17	5,871,928	-0.48(-2.32%)
Jan 14, 2025	19.88	21.00	19.15	20.65	8,773,270	+0.88(+4.45%)
Jan 13, 2025	19.27	20.25	19.06	19.77	14,662,640	+0.58(+3.02%)
Jan 10, 2025	17.78	19.25	17.41	19.19	11,527,951	+0.90(+4.92%)
Jan 08, 2025	18.65	18.77	18.20	18.29	6,527,456	-0.71(-3.74%)
Jan 07, 2025	19.79	20.19	18.85	19.00	3,344,065	-0.67(-3.41%)
Jan 06, 2025	18.91	19.91	18.88	19.67	3,394,510	+0.91(+4.85%)
Jan 03, 2025	19.34	19.41	18.62	18.76	3,648,471	-0.48(-2.49%)