PENN Entertainment, Inc. - Common Stock (NQ: PENN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	17.98	18.85	17.91	18.70	2,199,311	+0.57(+3.14%)
Dec 24, 2024	18.06	18.29	17.90	18.13	1,481,048	+0.00(+0.00%)
Dec 23, 2024	18.58	18.80	18.02	18.13	2,397,369	-0.49(-2.63%)
Dec 20, 2024	18.04	18.86	17.90	18.62	4,254,809	+0.46(+2.53%)
Dec 19, 2024	18.69	19.17	18.16	18.16	3,162,444	-0.29(-1.57%)
Dec 18, 2024	19.32	19.87	18.43	18.45	4,083,527	-0.71(-3.71%)
Dec 17, 2024	19.50	19.97	19.11	19.16	3,392,320	-0.67(-3.38%)
Dec 16, 2024	20.58	20.96	19.73	19.83	4,231,274	-0.96(-4.62%)
Dec 13, 2024	21.72	21.93	20.32	20.79	5,282,854	+0.78(+3.90%)
Dec 12, 2024	19.36	20.41	19.33	20.01	5,199,800	+0.58(+2.99%)
Dec 11, 2024	19.02	19.85	18.86	19.43	3,832,746	+0.52(+2.75%)
Dec 10, 2024	19.87	19.87	18.80	18.91	5,564,666	-0.95(-4.78%)
Dec 09, 2024	20.82	20.95	19.85	19.86	3,045,111	-0.88(-4.24%)
Dec 06, 2024	21.50	21.70	20.61	20.74	2,386,723	-0.46(-2.17%)
Dec 05, 2024	22.00	22.06	21.17	21.20	1,560,422	-0.71(-3.24%)
Dec 04, 2024	21.63	22.08	21.60	21.91	1,913,007	+0.40(+1.86%)
Dec 03, 2024	22.37	22.37	21.30	21.51	2,923,323	-0.83(-3.72%)
Dec 02, 2024	21.54	22.40	21.51	22.34	3,407,869	+0.75(+3.47%)
Nov 29, 2024	21.21	21.62	21.21	21.59	1,045,488	+0.51(+2.42%)
Nov 27, 2024	21.45	21.63	21.05	21.08	2,736,545	-0.21(-0.99%)
Nov 26, 2024	21.12	21.35	20.85	21.29	1,708,271	+0.12(+0.57%)
Nov 25, 2024	20.70	21.60	20.70	21.17	2,948,020	+0.65(+3.17%)
Nov 22, 2024	20.21	20.67	20.12	20.52	1,920,650	+0.30(+1.48%)
Nov 21, 2024	19.98	20.30	19.47	20.22	1,694,492	+0.20(+1.00%)
Nov 20, 2024	20.26	20.39	19.84	20.02	2,288,845	-0.30(-1.48%)
Nov 19, 2024	19.70	20.50	19.63	20.32	1,551,744	+0.22(+1.09%)
Nov 18, 2024	20.78	20.82	20.02	20.10	2,579,996	-0.68(-3.27%)
Nov 15, 2024	20.72	20.84	20.37	20.78	2,045,595	-0.16(-0.76%)
Nov 14, 2024	21.38	21.57	20.79	20.94	1,832,698	-0.29(-1.37%)
Nov 13, 2024	21.57	21.75	21.00	21.23	2,393,237	-0.31(-1.44%)
Nov 12, 2024	20.09	21.62	20.05	21.54	4,194,971	+1.08(+5.28%)
Nov 11, 2024	20.80	21.04	20.34	20.46	2,129,806	-0.03(-0.15%)
Nov 08, 2024	19.88	20.66	19.47	20.49	3,870,109	+0.27(+1.34%)
Nov 07, 2024	19.51	20.46	19.51	20.22	5,098,897	+0.99(+5.15%)
Nov 06, 2024	19.03	19.62	19.03	19.23	3,263,495	+0.89(+4.85%)
Nov 05, 2024	18.90	19.10	18.29	18.34	3,087,977	-0.72(-3.78%)
Nov 04, 2024	19.12	19.61	19.00	19.06	1,816,493	-0.39(-2.01%)
Nov 01, 2024	19.77	20.16	19.20	19.45	2,228,334	-0.30(-1.52%)
Oct 31, 2024	20.73	20.75	19.72	19.75	2,491,063	-0.95(-4.59%)
Oct 30, 2024	20.55	21.32	20.55	20.70	2,903,352	-0.09(-0.43%)
Oct 29, 2024	19.83	20.82	19.59	20.79	3,471,471	+0.90(+4.52%)
Oct 28, 2024	20.03	20.32	19.71	19.89	2,113,624	-0.02(-0.10%)
Oct 25, 2024	19.37	20.02	19.11	19.91	3,771,670	+0.72(+3.75%)
Oct 24, 2024	18.81	19.26	18.67	19.19	2,937,566	+0.57(+3.06%)
Oct 23, 2024	18.60	19.04	18.48	18.62	1,760,103	-0.26(-1.38%)
Oct 22, 2024	18.31	18.93	18.04	18.88	2,734,984	+0.48(+2.61%)
Oct 21, 2024	18.91	19.04	18.23	18.40	2,504,098	-0.59(-3.11%)
Oct 18, 2024	18.89	19.00	18.65	18.99	1,355,181	+0.21(+1.12%)
Oct 17, 2024	18.63	18.82	18.52	18.78	2,035,387	+0.04(+0.21%)
Oct 16, 2024	18.51	18.78	18.48	18.74	3,053,005	+0.23(+1.24%)
Oct 15, 2024	18.43	18.76	18.38	18.51	4,980,782	+0.03(+0.16%)
Oct 14, 2024	18.39	18.71	18.39	18.48	2,148,286	-0.04(-0.22%)
Oct 11, 2024	18.29	18.74	18.29	18.52	1,887,599	+0.06(+0.33%)
Oct 10, 2024	18.67	18.74	18.26	18.46	2,339,238	-0.29(-1.55%)
Oct 09, 2024	18.36	18.80	18.22	18.75	2,732,695	+0.27(+1.46%)
Oct 08, 2024	18.50	19.26	18.16	18.48	4,342,599	-0.09(-0.48%)
Oct 07, 2024	18.90	19.11	18.41	18.57	3,512,592	-0.39(-2.06%)
Oct 04, 2024	18.91	19.18	18.63	18.96	2,542,983	+0.54(+2.93%)
Oct 03, 2024	18.21	18.45	18.06	18.42	2,335,670	+0.07(+0.38%)
Oct 02, 2024	18.29	18.96	18.17	18.35	2,277,584	-0.12(-0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.