PENN

Penn National Gaming Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Penn National Gaming Inc PENN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.30 -0.69% 43.16 18:09:22
Open Price Low Price High Price Close Price Prev Close
43.86 42.00 44.8968 42.35 43.46
more quote information »

PENN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9246.5637.75942.456,103,068-0.76-1.73%
1 Month48.907253.3637.75945.504,565,283-5.75-11.75%
3 Months69.3870.9037.75951.675,799,420-26.22-37.79%
6 Months72.3786.4037.75963.165,136,024-29.21-40.36%
1 Year97.20141.957537.75979.164,938,519-54.04-55.6%
3 Years23.85141.95753.7550.045,220,81519.3180.96%
5 Years13.98141.95753.7546.093,739,07029.18208.73%

PENN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 43.46 0.27 0.63% 45.43 46.56 43.12 6,797,287
Jan 25 2022 43.19 0.79 1.86% 41.49 44.10 41.23 4,994,228
Jan 24 2022 42.40 1.48 3.62% 39.10 42.49 37.759 7,492,826
Jan 21 2022 40.92 -1.01 -2.41% 41.29 42.7823 40.4895 4,310,554
Jan 20 2022 41.93 -1.07 -2.49% 43.92 45.225 41.71 6,920,444
Jan 19 2022 43.00 0.45 1.06% 43.00 43.98 42.44 3,814,626
Jan 18 2022 42.55 -1.90 -4.27% 43.81 44.49 42.36 6,719,347
Jan 14 2022 44.45 -1.28 -2.8% 46.06 46.55 43.6205 4,031,035
Jan 13 2022 45.73 -1.71 -3.6% 47.51 48.00 45.35 3,811,403
Jan 12 2022 47.44 -0.57 -1.19% 48.51 49.17 47.12 4,145,580
Jan 11 2022 48.01 1.05 2.24% 46.96 48.68 46.54 2,764,940
Jan 10 2022 46.96 -0.32 -0.68% 46.97 47.05 44.81 3,491,266
Jan 07 2022 47.28 0.42 0.9% 46.86 48.39 46.30 3,044,634
Jan 06 2022 46.86 0.25 0.54% 46.92 47.9299 45.19 3,574,769
Jan 05 2022 46.61 -3.16 -6.35% 50.1446 50.68 46.24 3,744,327
Jan 04 2022 49.77 -0.87 -1.72% 51.10 51.5704 48.25 4,711,991
Jan 03 2022 50.64 -1.21 -2.33% 52.235 53.36 50.53 4,275,860
Dec 31 2021 51.85 0.55 1.07% 50.98 52.45 50.8257 4,114,268
Dec 30 2021 51.30 2.23 4.54% 48.9072 52.08 48.83 3,980,990
Dec 29 2021 49.07 -0.27 -0.55% 48.9834 49.62 48.27 2,589,550
Dec 28 2021 49.34 -1.47 -2.89% 50.50 51.20 48.9811 2,810,178
Dec 27 2021 50.81 -0.59 -1.15% 51.32 51.58 49.66 2,710,266
See More Historical Prices »


Your Recent History
NASDAQ
PENN
Penn Natio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.