PENN Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.180	9.180	9.180	9.180	9.180	100
2024-03-01	8.890	9.180	8.890	9.180	9.180	505
2024-02-29	9.020	9.200	9.020	9.200	9.200	14
2024-02-28	8.990	8.990	8.990	8.990	8.990	1
2024-02-27	8.700	8.700	8.700	8.700	8.700	1
2024-02-26	8.470	8.480	8.270	8.270	8.270	64
2024-02-23	8.610	8.630	8.520	8.520	8.520	549
2024-02-22	10.710	10.710	10.710	10.710	10.710	0
2024-02-21	10.710	10.710	10.710	10.710	10.710	0
2024-02-20	10.710	10.710	10.710	10.710	10.710	0
2024-02-19	10.710	10.710	10.710	10.710	10.710	0
2024-02-16	10.710	10.710	10.710	10.710	10.710	0
2024-02-15	10.710	10.710	10.710	10.710	10.710	0
2024-02-14	10.710	10.710	10.710	10.710	10.710	0
2024-02-09	10.710	10.710	10.710	10.710	10.710	0
2024-02-08	10.710	10.710	10.710	10.710	10.710	0
2024-02-07	10.710	10.710	10.710	10.710	10.710	0
2024-02-06	10.710	10.710	10.710	10.710	10.710	0
2024-02-05	10.710	10.710	10.710	10.710	10.710	0
2024-02-02	10.560	10.710	10.560	10.710	10.710	3
2024-02-01	11.590	11.590	11.590	11.590	11.590	0
2024-01-31	11.590	11.590	11.590	11.590	11.590	0
2024-01-30	11.590	11.590	11.590	11.590	11.590	1
2024-01-29	11.740	11.740	11.740	11.740	11.740	0
2024-01-26	11.740	11.740	11.740	11.740	11.740	1
2024-01-25	11.310	11.310	11.310	11.310	11.310	0
2024-01-24	11.310	11.310	11.310	11.310	11.310	0
2024-01-23	11.310	11.310	11.310	11.310	11.310	0
2024-01-22	11.310	11.310	11.310	11.310	11.310	0
2024-01-19	11.310	11.310	11.310	11.310	11.310	0
2024-01-18	11.310	11.310	11.310	11.310	11.310	0
2024-01-17	11.370	11.370	11.310	11.310	11.310	8
2024-01-16	11.950	11.950	11.950	11.950	11.950	0
2024-01-15	11.950	11.950	11.950	11.950	11.950	0
2024-01-12	11.950	11.950	11.950	11.950	11.950	0
2024-01-11	11.950	11.950	11.950	11.950	11.950	0
2024-01-10	11.950	11.950	11.950	11.950	11.950	0
2024-01-09	11.950	11.950	11.950	11.950	11.950	0
2024-01-08	11.950	11.950	11.950	11.950	11.950	0
2024-01-05	11.950	11.950	11.950	11.950	11.950	0
2024-01-04	11.950	11.950	11.950	11.950	11.950	1
2024-01-03	12.330	12.330	12.330	12.330	12.330	0
2024-01-02	12.330	12.330	12.330	12.330	12.330	0
2023-12-28	12.330	12.330	12.330	12.330	12.330	0
2023-12-27	12.330	12.330	12.330	12.330	12.330	0
2023-12-26	12.330	12.330	12.330	12.330	12.330	0
2023-12-22	12.330	12.330	12.330	12.330	12.330	0
2023-12-21	12.330	12.330	12.330	12.330	12.330	0
2023-12-20	12.330	12.330	12.330	12.330	12.330	0
2023-12-19	12.330	12.330	12.330	12.330	12.330	0
2023-12-18	12.330	12.330	12.330	12.330	12.330	0
2023-12-15	12.330	12.330	12.330	12.330	12.330	0
2023-12-14	12.330	12.330	12.330	12.330	12.330	0
2023-12-13	12.330	12.330	12.330	12.330	12.330	0
2023-12-12	12.330	12.330	12.330	12.330	12.330	2
2023-12-11	12.100	12.100	12.100	12.100	12.100	0
2023-12-08	12.100	12.100	12.100	12.100	12.100	0
2023-12-07	12.100	12.100	12.100	12.100	12.100	0
2023-12-06	12.100	12.100	12.100	12.100	12.100	0
2023-12-05	12.100	12.100	12.100	12.100	12.100	6

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.