Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PENN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 17.84 | 0.41 | 2.35% | 17.35 | 17.86 | 17.175 | 8,758,170 |
| Apr 23 2024 | 17.43 | 0.50 | 2.95% | 17.67 | 17.99 | 16.95 | 5,184,149 |
| Apr 22 2024 | 16.93 | 0.39 | 2.36% | 16.42 | 17.07 | 16.23 | 5,788,524 |
| Apr 19 2024 | 16.54 | 0.40 | 2.48% | 16.07 | 16.865 | 16.04 | 5,657,065 |
| Apr 18 2024 | 16.14 | -0.12 | -0.74% | 16.19 | 16.545 | 15.99 | 3,421,403 |
| Apr 17 2024 | 16.26 | -0.28 | -1.69% | 16.595 | 16.835 | 16.16 | 5,791,011 |
| Apr 16 2024 | 16.54 | 0.26 | 1.60% | 16.00 | 16.705 | 15.8759 | 6,411,763 |
| Apr 15 2024 | 16.28 | -0.42 | -2.51% | 16.80 | 16.89 | 16.105 | 3,672,903 |
| Apr 12 2024 | 16.70 | -0.21 | -1.24% | 16.68 | 17.062 | 16.342 | 8,478,216 |
| Apr 11 2024 | 16.91 | -0.02 | -0.12% | 16.87 | 16.995 | 16.56 | 10,151,763 |
| Apr 10 2024 | 16.93 | -1.12 | -6.20% | 17.68 | 17.68 | 16.825 | 5,700,511 |
| Apr 09 2024 | 18.05 | 0.56 | 3.20% | 17.61 | 18.21 | 17.55 | 3,394,474 |
| Apr 08 2024 | 17.49 | 0.13 | 0.75% | 17.46 | 17.70 | 17.28 | 2,750,040 |
| Apr 05 2024 | 17.36 | -0.11 | -0.63% | 17.39 | 17.55 | 17.2101 | 3,383,735 |
| Apr 04 2024 | 17.47 | -0.42 | -2.35% | 18.14 | 18.25 | 17.30 | 3,488,780 |
| Apr 03 2024 | 17.89 | 0.29 | 1.65% | 17.49 | 17.905 | 17.23 | 4,429,774 |
| Apr 02 2024 | 17.60 | -0.67 | -3.67% | 17.78 | 17.78 | 17.47 | 3,601,275 |
| Apr 01 2024 | 18.27 | 0.06 | 0.33% | 18.34 | 18.725 | 18.129 | 3,618,091 |
| Mar 28 2024 | 18.21 | -0.09 | -0.49% | 18.34 | 18.81 | 18.18 | 3,780,759 |
| Mar 27 2024 | 18.30 | 0.51 | 2.87% | 18.00 | 18.30 | 17.60 | 4,149,562 |
| Mar 26 2024 | 17.79 | 0.76 | 4.46% | 17.68 | 18.47 | 17.5215 | 9,602,318 |
| Mar 25 2024 | 17.03 | -0.25 | -1.45% | 17.22 | 17.40 | 16.85 | 11,154,131 |
| Mar 22 2024 | 17.28 | -0.25 | -1.43% | 17.49 | 17.53 | 17.13 | 3,256,385 |
| Mar 21 2024 | 17.53 | -0.30 | -1.68% | 18.00 | 18.30 | 17.44 | 4,322,878 |
| Mar 20 2024 | 17.83 | 0.33 | 1.89% | 17.40 | 17.915 | 17.40 | 4,588,519 |
| Mar 19 2024 | 17.50 | -0.15 | -0.85% | 17.36 | 17.715 | 17.26 | 4,488,090 |
| Mar 18 2024 | 17.65 | 0.01 | 0.06% | 17.64 | 17.935 | 17.315 | 6,752,915 |
| Mar 15 2024 | 17.64 | -0.52 | -2.86% | 17.97 | 18.13 | 17.565 | 5,857,139 |
| Mar 14 2024 | 18.16 | -0.87 | -4.57% | 18.94 | 19.05 | 18.06 | 3,735,773 |
| Mar 13 2024 | 19.03 | -0.08 | -0.42% | 19.08 | 19.60 | 18.885 | 3,094,304 |
| Mar 12 2024 | 19.11 | 0.37 | 1.97% | 18.84 | 19.40 | 18.75 | 4,872,450 |
| Mar 11 2024 | 18.74 | 0.43 | 2.35% | 18.26 | 18.88 | 18.20 | 4,415,804 |
| Mar 08 2024 | 18.31 | -0.19 | -1.03% | 18.62 | 19.04 | 18.295 | 5,398,531 |
| Mar 07 2024 | 18.50 | 0.79 | 4.46% | 17.91 | 18.57 | 17.82 | 6,165,169 |
| Mar 06 2024 | 17.71 | 0.18 | 1.03% | 17.72 | 17.728 | 17.23 | 3,416,092 |
| Mar 05 2024 | 17.53 | -0.51 | -2.83% | 17.84 | 17.98 | 17.3101 | 3,873,855 |
| Mar 04 2024 | 18.04 | -0.46 | -2.49% | 18.34 | 18.49 | 17.85 | 3,524,782 |
| Mar 01 2024 | 18.50 | 0.20 | 1.09% | 18.21 | 18.90 | 17.615 | 7,206,029 |
| Feb 29 2024 | 18.30 | 0.30 | 1.67% | 18.30 | 18.61 | 18.02 | 5,208,015 |
| Feb 28 2024 | 18.00 | 0.37 | 2.10% | 17.38 | 18.26 | 17.21 | 4,932,223 |
| Feb 27 2024 | 17.63 | 1.03 | 6.20% | 16.89 | 17.72 | 16.75 | 6,785,277 |
| Feb 26 2024 | 16.60 | -0.46 | -2.70% | 16.99 | 17.30 | 16.54 | 5,773,311 |
| Feb 23 2024 | 17.06 | 0.45 | 2.71% | 16.52 | 17.36 | 16.46 | 9,563,435 |
| Feb 22 2024 | 16.61 | -0.81 | -4.65% | 17.51 | 17.6115 | 16.59 | 8,339,004 |
| Feb 21 2024 | 17.42 | 0.15 | 0.87% | 17.02 | 17.615 | 16.87 | 7,191,193 |
| Feb 20 2024 | 17.27 | -1.34 | -7.18% | 18.30 | 18.43 | 17.125 | 10,299,882 |
| Feb 16 2024 | 18.605 | -0.78 | -4.02% | 19.28 | 19.28 | 18.60 | 8,336,425 |
| Feb 15 2024 | 19.385 | -3.12 | -13.84% | 20.30 | 20.4563 | 18.89 | 20,963,526 |
| Feb 14 2024 | 22.50 | -0.22 | -0.97% | 22.94 | 22.96 | 22.30 | 6,689,954 |
| Feb 13 2024 | 22.72 | -0.67 | -2.86% | 22.38 | 23.00 | 22.12 | 4,441,196 |
| Feb 12 2024 | 23.39 | 0.11 | 0.47% | 22.82 | 23.808 | 22.528 | 6,475,178 |
| Feb 09 2024 | 23.28 | 0.83 | 3.70% | 22.89 | 23.50 | 22.50 | 4,454,482 |
| Feb 08 2024 | 22.45 | 0.33 | 1.49% | 22.52 | 22.78 | 22.11 | 3,645,799 |
| Feb 07 2024 | 22.12 | 0.05 | 0.23% | 22.20 | 22.21 | 21.745 | 2,950,197 |
| Feb 06 2024 | 22.07 | 0.74 | 3.47% | 21.23 | 22.325 | 21.13 | 4,354,516 |
| Feb 05 2024 | 21.33 | -0.30 | -1.39% | 21.26 | 21.555 | 20.955 | 4,553,955 |
| Feb 02 2024 | 21.63 | 0.24 | 1.12% | 21.12 | 21.855 | 20.88 | 5,114,154 |
| Feb 01 2024 | 21.39 | -1.16 | -5.14% | 22.62 | 22.75 | 20.86 | 9,305,041 |
| Jan 31 2024 | 22.55 | -0.29 | -1.27% | 22.89 | 23.29 | 22.42 | 3,071,601 |
| Jan 30 2024 | 22.84 | -0.58 | -2.48% | 23.11 | 23.25 | 22.41 | 3,679,484 |
| Jan 29 2024 | 23.42 | -0.11 | -0.47% | 23.46 | 23.49 | 22.97 | 4,235,599 |
| Jan 26 2024 | 23.53 | -0.28 | -1.18% | 23.98 | 24.065 | 23.24 | 3,054,698 |
