Penn Entertainment Inc (NQ: PENN )

17.06 +0.45 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 16.52 17.36 16.46 17.06 9,566,499 +0.45(+2.71%)
Feb 22, 2024 17.51 17.61 16.59 16.61 8,338,778 -0.81(-4.65%)
Feb 21, 2024 17.02 17.61 16.87 17.42 7,191,153 +0.15(+0.87%)
Feb 20, 2024 18.30 18.43 17.12 17.27 10,284,893 -1.34(-7.18%)
Feb 16, 2024 19.19 19.26 18.60 18.61 8,339,564 -0.78(-4.02%)
Feb 15, 2024 20.30 20.46 18.89 19.39 20,963,236 -3.11(-13.84%)
Feb 14, 2024 22.94 22.96 22.30 22.50 6,686,794 -0.22(-0.97%)
Feb 13, 2024 22.38 23.00 22.12 22.72 4,438,037 -0.67(-2.86%)
Feb 12, 2024 22.82 23.81 22.53 23.39 6,475,168 +0.11(+0.47%)
Feb 09, 2024 22.89 23.50 22.50 23.28 4,455,886 +0.83(+3.70%)
Feb 08, 2024 22.52 22.78 22.11 22.45 3,645,801 +0.33(+1.49%)
Feb 07, 2024 22.20 22.21 21.75 22.12 2,949,404 +0.05(+0.23%)
Feb 06, 2024 21.23 22.32 21.13 22.07 4,353,930 +0.74(+3.47%)
Feb 05, 2024 21.26 21.55 20.95 21.33 4,553,955 -0.30(-1.39%)
Feb 02, 2024 21.10 21.86 20.88 21.63 5,114,285 +0.24(+1.12%)
Feb 01, 2024 22.62 22.75 20.86 21.39 9,295,475 -1.16(-5.14%)
Jan 31, 2024 22.89 23.29 22.42 22.55 3,071,244 -0.29(-1.27%)
Jan 30, 2024 23.11 23.25 22.41 22.84 3,679,484 -0.58(-2.48%)
Jan 29, 2024 23.46 23.49 22.97 23.42 4,233,800 -0.11(-0.47%)
Jan 26, 2024 23.98 24.07 23.24 23.53 3,054,831 -0.28(-1.18%)
Jan 25, 2024 23.88 24.14 23.28 23.81 5,278,350 +0.34(+1.45%)
Jan 24, 2024 24.37 24.57 23.39 23.47 4,653,645 -0.48(-2.00%)
Jan 23, 2024 23.72 24.03 23.41 23.95 5,364,825 +0.61(+2.61%)
Jan 22, 2024 23.58 23.80 23.07 23.34 3,341,421 +0.06(+0.26%)
Jan 19, 2024 23.88 24.02 23.15 23.28 5,870,258 -0.44(-1.85%)
Jan 18, 2024 23.30 23.75 23.01 23.72 5,244,337 +0.80(+3.49%)
Jan 17, 2024 22.85 23.20 22.61 22.92 4,987,449 -0.36(-1.55%)
Jan 16, 2024 22.23 23.38 22.21 23.28 8,947,320 +0.82(+3.65%)
Jan 12, 2024 23.23 23.66 22.42 22.46 6,515,653 -0.80(-3.44%)
Jan 11, 2024 23.85 23.88 23.21 23.26 10,588,460 -0.74(-3.08%)
Jan 10, 2024 24.53 24.63 23.91 24.00 3,816,737 -0.54(-2.20%)
Jan 09, 2024 24.86 24.98 24.34 24.54 5,727,884 -0.84(-3.31%)
Jan 08, 2024 24.43 25.53 24.26 25.38 8,667,994 +0.83(+3.38%)
Jan 05, 2024 24.31 25.24 24.24 24.55 3,815,274 +0.02(+0.08%)
Jan 04, 2024 24.62 24.66 24.18 24.53 4,003,735 -0.08(-0.33%)
Jan 03, 2024 25.26 25.30 24.21 24.61 4,748,442 -1.34(-5.16%)
Jan 02, 2024 25.68 26.53 25.59 25.95 3,182,291 -0.07(-0.27%)
Dec 29, 2023 26.56 26.73 25.92 26.02 3,374,113 -0.58(-2.18%)
Dec 28, 2023 25.65 27.20 25.64 26.60 6,936,743 +1.59(+6.36%)
Dec 27, 2023 25.43 25.50 24.75 25.01 3,097,062 -0.38(-1.50%)
Dec 26, 2023 25.10 25.54 24.98 25.39 2,526,873 +0.30(+1.20%)
Dec 22, 2023 25.04 25.17 24.77 25.09 2,324,193 +0.04(+0.16%)
Dec 21, 2023 25.25 25.47 24.69 25.05 2,810,222 +0.11(+0.44%)
Dec 20, 2023 25.87 26.02 24.79 24.94 6,302,522 -1.12(-4.30%)
Dec 19, 2023 25.35 26.23 25.15 26.06 3,123,858 +1.03(+4.12%)
Dec 18, 2023 25.75 25.79 24.89 25.03 3,647,507 -0.72(-2.80%)
Dec 15, 2023 26.31 26.70 25.72 25.75 7,519,447 -0.42(-1.60%)
Dec 14, 2023 25.96 26.84 25.26 26.17 11,099,177 +0.80(+3.15%)
Dec 13, 2023 24.85 25.47 24.09 25.37 6,849,562 +0.51(+2.05%)
Dec 12, 2023 25.48 25.62 24.74 24.86 3,466,844 -0.67(-2.62%)
Dec 11, 2023 23.91 26.09 23.89 25.53 9,466,367 +1.67(+7.00%)
Dec 08, 2023 23.16 24.06 23.16 23.86 4,106,094 +0.57(+2.45%)
Dec 07, 2023 23.70 23.92 23.11 23.29 3,744,812 -0.44(-1.85%)
Dec 06, 2023 24.17 24.46 23.72 23.73 3,758,376 -0.18(-0.75%)
Dec 05, 2023 24.75 24.79 23.82 23.91 4,635,737 -0.99(-3.98%)
Dec 04, 2023 25.45 26.09 24.70 24.90 5,603,645 -0.68(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.