PENN Entertainment Inc (PENN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.980850070061 | 21.41 | 23.08 | 21.33 | 3426314 | 22.33347573 | CS |
| 4 | 0.97 | 4.69733656174 | 20.65 | 23.08 | 19.78 | 3675097 | 21.11271125 | CS |
| 12 | 0.17 | 0.792540792541 | 21.45 | 23.08 | 17.41 | 4202688 | 20.14696673 | CS |
| 26 | 2.36 | 12.2533748702 | 19.26 | 23.08 | 17.02 | 3458264 | 19.75842181 | CS |
| 52 | 3.32 | 18.1420765027 | 18.3 | 23.08 | 13.5 | 4681279 | 18.45315735 | CS |
| 156 | -24.88 | -53.5053763441 | 46.5 | 51.72 | 13.5 | 4158762 | 24.83477619 | CS |
| 260 | -15.74 | -42.130620985 | 37.36 | 141.9575 | 3.75 | 5334381 | 40.25510723 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 22.2 | -0.53 | -2.33 | 22.68 | 22.76 | 21.93 | 4737002 |
| 1739576100 | 22.73 | 0.29 | 1.29 | 23 | 23.08 | 22.3342 | 3558792 |
| 1739489700 | 22.44 | 0.67 | 3.08 | 22.04 | 22.5 | 21.88 | 3623383 |
| 1739403300 | 21.77 | 0.08 | 0.37 | 21.54 | 21.855 | 21.33 | 1968065 |
| 1739316900 | 21.69 | -0.22 | -1.00 | 21.9 | 22.03 | 21.545 | 2049269 |
| 1739230500 | 21.91 | 0.46 | 2.14 | 21.51 | 22.09 | 21.31 | 6554342 |
| 1738971300 | 21.45 | 0.49 | 2.34 | 21.3 | 21.86 | 21.16 | 3900552 |
| 1738884900 | 20.96 | 0.1 | 0.48 | 20.98 | 21.0281 | 20.84 | 3033468 |
| 1738798500 | 20.86 | -0.04 | -0.19 | 21.01 | 21.21 | 20.685 | 2213843 |
| 1738712100 | 20.9 | 0.72 | 3.57 | 20.16 | 21.01 | 20.1011 | 5396936 |
| 1738625700 | 20.18 | -0.42 | -2.04 | 19.97 | 20.51 | 19.865 | 2680822 |
| 1738366500 | 20.6 | 0.2 | 0.98 | 20.33 | 20.665 | 20.09 | 3776284 |
| 1738280100 | 20.4 | -0.38 | -1.83 | 20.9 | 21.15 | 20.31 | 3230078 |
| 1738193700 | 20.78 | 0.45 | 2.21 | 20.3 | 22.04 | 20.17 | 4138344 |
| 1738107300 | 20.33 | 0.17 | 0.84 | 20.08 | 20.34 | 19.91 | 3031297 |
| 1738020900 | 20.16 | -0.04 | -0.20 | 20.22 | 20.4 | 19.85 | 3974876 |
| 1737761700 | 20.2 | -0.01 | -0.05 | 19.88 | 20.7 | 19.78 | 5174614 |
| 1737675300 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1737588900 | 20.21 | -0.44 | -2.13 | 20.65 | 20.65 | 20.05 | 3741097 |
| 1737502500 | 20.65 | 0.63 | 3.15 | 20.1 | 20.8 | 19.96 | 5396176 |
| 1737156900 | 20.02 | -0.44 | -2.15 | 20.7 | 20.76 | 19.945 | 8636726 |
| 1737070500 | 20.46 | 0.29 | 1.44 | 20.07 | 20.685 | 19.67 | 8682227 |
| 1736984100 | 20.17 | -0.48 | -2.32 | 20.97 | 21.18 | 20.01 | 5872883 |
| 1736897700 | 20.65 | 0.88 | 4.45 | 19.88 | 20.89 | 19.1737 | 8773266 |
| 1736811300 | 19.77 | 0.58 | 3.02 | 19.27 | 20.25 | 19.06 | 14662617 |
| 1736552100 | 19.19 | 0.9 | 4.92 | 17.78 | 19.25 | 17.41 | 11527821 |
| 1736379300 | 18.29 | -0.71 | -3.74 | 18.65 | 18.7669 | 18.195 | 6527441 |
| 1736292900 | 19 | -0.67 | -3.41 | 19.79 | 20.19 | 18.85 | 3344069 |
| 1736206500 | 19.67 | 0.91 | 4.85 | 18.91 | 19.91 | 18.875 | 3394436 |
| 1735947300 | 18.76 | -0.48 | -2.49 | 19.34 | 19.41 | 18.62 | 3646017 |
| 1735860900 | 19.24 | -0.58 | -2.93 | 19.87 | 20.15 | 19.08 | 2924934 |
| 1735688100 | 19.82 | 1.09 | 5.82 | 18.8 | 19.88 | 18.6869 | 4057375 |
| 1735601700 | 18.73 | 0.04 | 0.21 | 18.36 | 19.07 | 18.035 | 3663173 |
| 1735342500 | 18.69 | -0.01 | -0.05 | 18.61 | 18.87 | 18.41 | 2057742 |
| 1735256100 | 18.7 | 0.57 | 3.14 | 17.98 | 18.85 | 17.91 | 2199316 |
| 1735077840 | 18.13 | 0 | 0.00 | 18.06 | 18.29 | 17.9 | 1481048 |
| 1734996900 | 18.13 | -0.49 | -2.63 | 18.58 | 18.8 | 18.015 | 2398067 |
| 1734737700 | 18.62 | 0.45 | 2.48 | 18.04 | 18.86 | 17.9 | 4254725 |
| 1734651300 | 18.17 | -0.28 | -1.52 | 18.74 | 19.17 | 18.15 | 3510600 |
| 1734564900 | 18.45 | -0.71 | -3.71 | 19.32 | 19.87 | 18.43 | 4083586 |
| 1734478500 | 19.16 | -0.67 | -3.38 | 19.5 | 19.97 | 19.11 | 3392323 |
| 1734392100 | 19.83 | -0.96 | -4.62 | 20.58 | 20.96 | 19.73 | 4231277 |
| 1734132900 | 20.79 | 0.78 | 3.90 | 21.72 | 21.93 | 20.32 | 5274855 |
| 1734046500 | 20.01 | 0.58 | 2.99 | 19.36 | 20.41 | 19.33 | 5199793 |
| 1733960100 | 19.43 | 0.52 | 2.75 | 19.02 | 19.8485 | 18.855 | 3832590 |
| 1733873700 | 18.91 | -0.95 | -4.78 | 19.87 | 19.87 | 18.8 | 5565510 |
| 1733787300 | 19.86 | -0.88 | -4.24 | 20.82 | 20.95 | 19.85 | 3045113 |
| 1733528100 | 20.74 | -0.46 | -2.17 | 21.5 | 21.7 | 20.61 | 2386271 |
| 1733441700 | 21.2 | -0.71 | -3.24 | 22 | 22.06 | 21.17 | 1562922 |
| 1733355300 | 21.91 | 0.4 | 1.86 | 21.63 | 22.08 | 21.6 | 1913007 |
| 1733268900 | 21.51 | -0.83 | -3.72 | 22.37 | 22.37 | 21.3 | 2923323 |
| 1733182500 | 22.34 | 0.75 | 3.47 | 21.54 | 22.4 | 21.51 | 3407891 |
| 1732917840 | 21.59 | 0.51 | 2.42 | 21.21 | 21.625 | 21.21 | 1045488 |
| 1732750500 | 21.08 | -0.21 | -0.99 | 21.45 | 21.63 | 21.045 | 2730522 |
| 1732664100 | 21.29 | 0.12 | 0.57 | 21.12 | 21.35 | 20.85 | 1708276 |
| 1732577700 | 21.17 | 0.65 | 3.17 | 20.7 | 21.6 | 20.7 | 2926730 |
| 1732318500 | 20.52 | 0.3 | 1.48 | 20.36 | 20.6688 | 20.12 | 1920548 |
| 1732232100 | 20.22 | 0.2 | 1.00 | 19.98 | 20.305 | 19.47 | 1694498 |
| 1732145700 | 20.02 | -0.3 | -1.48 | 20.26 | 20.39 | 19.84 | 2288845 |
| 1732059300 | 20.32 | 0.22 | 1.09 | 19.7 | 20.5 | 19.63 | 1551744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
