PENN Entertainment Inc (PENN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 6.10480821178 | 18.51 | 20 | 18.03 | 2939831 | 18.51469981 | CS |
| 4 | 0.44 | 2.29166666667 | 19.2 | 21.37 | 18.03 | 4142361 | 19.52301884 | CS |
| 12 | 4.42 | 29.0407358739 | 15.22 | 21.37 | 14.46 | 6397969 | 17.89525867 | CS |
| 26 | -4.34 | -18.0984153461 | 23.98 | 24.065 | 13.5 | 6160895 | 18.06607392 | CS |
| 52 | -5.84 | -22.9199372057 | 25.48 | 29.22 | 13.5 | 5846613 | 20.76646886 | CS |
| 156 | -50.65 | -72.0586143121 | 70.29 | 86.4 | 13.5 | 4465523 | 33.71596118 | CS |
| 260 | 0.62 | 3.25972660358 | 19.02 | 141.9575 | 3.75 | 5119469 | 41.17310888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 19.71 | 1.52 | 8.36 | 19.02 | 20 | 18.87 | 4473590 |
| 1721946900 | 18.19 | 0.03 | 0.17 | 18.16 | 18.915 | 18.145 | 3839877 |
| 1721860500 | 18.16 | -0.91 | -4.77 | 18.83 | 19.02 | 18.13 | 2165302 |
| 1721774100 | 19.07 | 0.35 | 1.87 | 18.62 | 19.08 | 18.44 | 2318177 |
| 1721687700 | 18.72 | 0.2 | 1.08 | 18.54 | 18.96 | 18.42 | 3468812 |
| 1721428500 | 18.52 | -0.05 | -0.27 | 18.51 | 18.6 | 18.03 | 2906988 |
| 1721342100 | 18.57 | -0.87 | -4.48 | 19.4 | 19.78 | 18.55 | 3984897 |
| 1721255700 | 19.44 | -0.46 | -2.31 | 19.61 | 20.35 | 19.255 | 3857093 |
| 1721169300 | 19.9 | 0.08 | 0.40 | 19.95 | 20.1 | 19.4201 | 4146684 |
| 1721082900 | 19.82 | -0.76 | -3.69 | 20.65 | 20.67 | 19.43 | 5501960 |
| 1720823700 | 20.58 | -0.19 | -0.91 | 20.99 | 21.37 | 20.55 | 5250698 |
| 1720737300 | 20.77 | 0.7 | 3.49 | 20.39 | 20.855 | 20.09 | 8371378 |
| 1720650900 | 20.07 | 0.03 | 0.15 | 20.28 | 20.5 | 19.86 | 5391293 |
| 1720564500 | 20.04 | -0.03 | -0.15 | 20.04 | 20.06 | 19.33 | 3214853 |
| 1720478100 | 20.07 | 0.45 | 2.29 | 19.85 | 20.565 | 19.75 | 4281459 |
| 1720218900 | 19.62 | 0.88 | 4.70 | 18.69 | 19.65 | 18.57 | 5441464 |
| 1720040640 | 18.74 | -0.07 | -0.37 | 18.94 | 19.445 | 18.715 | 1851222 |
| 1719959700 | 18.81 | 0.03 | 0.16 | 18.86 | 19.22 | 18.65 | 3006877 |
| 1719873300 | 18.78 | -0.11 | -0.58 | 19.2 | 19.67 | 18.61 | 5563462 |
| 1719614100 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1719527700 | 18.89 | 0.59 | 3.22 | 18.37 | 18.9 | 18.07 | 4879064 |
| 1719441300 | 18.3 | 0.04 | 0.22 | 18.2 | 18.9263 | 18.19 | 6424118 |
| 1719354900 | 18.26 | -1.08 | -5.58 | 18.68 | 18.99 | 18.18 | 5326412 |
| 1719268500 | 19.34 | -0.49 | -2.47 | 19.8 | 20.075 | 19.3 | 5771824 |
| 1719009300 | 19.83 | -0.21 | -1.05 | 19.8 | 20.045 | 19.025 | 35388066 |
| 1718922900 | 20.04 | 1.81 | 9.93 | 18.35 | 20.125 | 18.24 | 16991392 |
| 1718750100 | 18.23 | -0.29 | -1.57 | 18.4 | 18.72 | 17.8 | 4112738 |
| 1718663700 | 18.52 | 1.12 | 6.44 | 17.37 | 18.54 | 17.32 | 6292312 |
| 1718404500 | 17.4 | -1.65 | -8.66 | 18.82 | 18.88 | 16.935 | 9349254 |
| 1718318100 | 19.05 | 0.5 | 2.70 | 18.55 | 19.17 | 18.5 | 7931486 |
| 1718231700 | 18.55 | 1.22 | 7.04 | 17.7 | 18.6795 | 17.67 | 12550003 |
| 1718145300 | 17.33 | 0.08 | 0.46 | 17.15 | 17.62 | 16.92 | 4464501 |
| 1718058900 | 17.25 | 0.09 | 0.52 | 17.15 | 17.7 | 16.96 | 6061279 |
| 1717799700 | 17.16 | -0.12 | -0.69 | 16.89 | 17.415 | 16.76 | 4604592 |
| 1717713300 | 17.28 | 0.93 | 5.69 | 16.19 | 17.37 | 16.079999 | 6928065 |
| 1717626900 | 16.35 | -0.11 | -0.67 | 16.399999 | 16.5 | 15.695 | 5073957 |
| 1717540500 | 16.46 | -0.87 | -5.02 | 17.29 | 17.2964 | 16.27 | 5940735 |
| 1717454100 | 17.33 | -0.17 | -0.97 | 17.68 | 18.2 | 17.0516 | 9997658 |
| 1717194900 | 17.5 | 2.87 | 19.62 | 15.65 | 17.6 | 15.1 | 22939565 |
| 1717108500 | 14.63 | -0.35 | -2.34 | 15.16 | 15.26 | 14.46 | 4830602 |
| 1717022100 | 14.98 | -0.12 | -0.79 | 14.88 | 15.045 | 14.55 | 3754033 |
| 1716935700 | 15.1 | -0.93 | -5.80 | 16.03 | 16.149999 | 15.07 | 4798635 |
| 1716590100 | 16.03 | 0.59 | 3.82 | 15.51 | 16.09 | 15.47 | 3863420 |
| 1716503700 | 15.44 | -0.6 | -3.74 | 16.03 | 16.12 | 15.284 | 6277534 |
| 1716417300 | 16.04 | -0.37 | -2.25 | 16.39 | 16.6701 | 15.9101 | 3578677 |
| 1716330900 | 16.41 | 0.14 | 0.86 | 16.35 | 16.629999 | 16.09 | 4336690 |
| 1716244500 | 16.27 | 0.34 | 2.13 | 15.865 | 16.28 | 15.78 | 4428989 |
| 1715985300 | 15.93 | -0.01 | -0.06 | 15.86 | 16.02 | 15.684 | 5023780 |
| 1715898900 | 15.94 | 0.04 | 0.25 | 15.86 | 15.97 | 15.65 | 3722055 |
| 1715812500 | 15.9 | -1 | -5.92 | 17.03 | 17.045 | 15.795 | 7424079 |
| 1715726100 | 16.9 | 1.04 | 6.56 | 16.309999 | 16.91 | 16.149999 | 7650698 |
| 1715639700 | 15.86 | -0.22 | -1.37 | 15.51 | 16.35 | 15.51 | 4550908 |
| 1715380500 | 16.079999 | -0.16 | -0.99 | 16.35 | 16.48 | 15.68 | 4786553 |
| 1715294100 | 16.239999 | 0.58 | 3.70 | 16.11 | 16.629999 | 16.0715 | 5840457 |
| 1715207700 | 15.66 | -0.25 | -1.57 | 15.73 | 16.11 | 15.4699 | 8410616 |
| 1715121300 | 15.91 | 0.5 | 3.24 | 15.43 | 15.94 | 15.34 | 5660423 |
| 1715034900 | 15.41 | 0.29 | 1.88 | 15.23 | 15.58 | 14.84 | 5187223 |
| 1714775700 | 15.125 | 0.13 | 0.83 | 15.22 | 15.6 | 14.94 | 8571369 |
| 1714689300 | 15 | -1.44 | -8.76 | 16.03 | 16.149999 | 13.5 | 23749057 |
| 1714602900 | 16.44 | -0.1 | -0.60 | 16.42 | 17.12 | 16.27 | 7605057 |
| 1714516500 | 16.54 | -0.49 | -2.88 | 16.9 | 16.96 | 16.51 | 4521771 |
| 1714430100 | 17.03 | 0.17 | 1.01 | 16.99 | 17.515 | 16.92 | 4445733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
