PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-08-21 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-08-20 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 10 |
| 2024-08-19 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 5 |
| 2024-08-16 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 42 |
| 2024-08-15 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 1 |
| 2024-08-14 | 9.910 | 9.910 | 9.850 | 9.870 | 9.870 | 8 |
| 2024-08-13 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-12 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-09 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-08 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-07 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-06 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-05 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-02 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-08-01 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-07-31 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 0 |
| 2024-07-30 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 15 |
| 2024-07-29 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-26 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-25 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-24 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-23 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-22 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-19 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 0 |
| 2024-07-18 | 11.200 | 11.200 | 10.590 | 10.590 | 10.590 | 14 |
| 2024-07-17 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2024-07-16 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2024-07-15 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2024-07-12 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2024-07-11 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 1 |
| 2024-07-10 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 0 |
| 2024-07-09 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 0 |
| 2024-07-08 | 10.880 | 11.040 | 10.880 | 11.040 | 11.040 | 100 |
| 2024-07-05 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-07-04 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-07-03 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-07-02 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-07-01 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-06-28 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-06-27 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-06-26 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 0 |
| 2024-06-25 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 10 |
| 2024-06-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-21 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-20 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-19 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-18 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-17 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-14 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-13 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-12 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-11 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-10 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-07 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-06 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-05 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-04 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2024-06-03 | 9.430 | 9.430 | 9.190 | 9.190 | 9.190 | 2 |
| 2024-05-31 | 8.980 | 9.110 | 8.980 | 9.110 | 9.110 | 7 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.