PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	12.100	12.100	12.100	12.100	12.100	6
2023-12-04	12.700	12.700	12.700	12.700	12.700	0
2023-12-01	12.700	12.700	12.700	12.700	12.700	0
2023-11-30	12.700	12.700	12.700	12.700	12.700	0
2023-11-29	12.700	12.700	12.700	12.700	12.700	0
2023-11-28	12.670	12.700	12.670	12.700	12.700	3
2023-11-27	12.830	12.830	12.830	12.830	12.830	0
2023-11-24	12.670	12.830	12.670	12.830	12.830	8
2023-11-23	12.670	12.670	12.670	12.670	12.670	0
2023-11-22	12.670	12.670	12.670	12.670	12.670	5
2023-11-21	12.480	12.480	12.480	12.480	12.480	0
2023-11-20	12.430	12.490	12.430	12.480	12.480	7
2023-11-17	12.000	12.000	12.000	12.000	12.000	0
2023-11-16	12.020	12.020	12.000	12.000	12.000	101
2023-11-14	11.700	11.700	11.700	11.700	11.700	2,900
2023-11-13	11.640	11.640	11.640	11.640	11.640	0
2023-11-10	11.640	11.640	11.640	11.640	11.640	1
2023-11-09	11.280	11.280	11.280	11.280	11.280	0
2023-11-08	11.280	11.280	11.280	11.280	11.280	1
2023-11-07	11.500	11.500	11.500	11.500	11.500	5,220
2023-11-06	11.270	11.270	11.270	11.270	11.270	1
2023-11-03	10.910	11.100	10.880	10.930	10.930	4,954
2023-11-01	9.920	9.920	9.920	9.920	9.920	0
2023-10-31	9.800	9.920	9.800	9.920	9.920	751
2023-10-30	9.300	9.300	9.300	9.300	9.300	2,750
2023-10-27	9.450	9.450	9.450	9.450	9.450	0
2023-10-26	9.410	9.490	9.380	9.450	9.450	3,054
2023-10-25	10.780	10.780	10.780	10.780	10.780	0
2023-10-24	10.780	10.780	10.780	10.780	10.780	0
2023-10-23	10.780	10.780	10.780	10.780	10.780	1
2023-10-20	10.560	10.560	10.560	10.560	10.560	0
2023-10-19	10.560	10.560	10.560	10.560	10.560	0
2023-10-18	10.560	10.560	10.560	10.560	10.560	6
2023-10-17	10.560	10.560	10.560	10.560	10.560	0
2023-10-16	10.560	10.560	10.560	10.560	10.560	1,500
2023-10-13	10.820	10.820	10.820	10.820	10.820	0
2023-10-11	10.820	10.820	10.820	10.820	10.820	1
2023-10-10	11.080	11.080	11.080	11.080	11.080	0
2023-10-09	11.080	11.080	11.080	11.080	11.080	1
2023-10-06	11.700	11.700	11.700	11.700	11.700	0
2023-10-05	11.700	11.700	11.700	11.700	11.700	0
2023-10-04	11.700	11.700	11.700	11.700	11.700	0
2023-10-03	11.700	11.700	11.700	11.700	11.700	0
2023-10-02	11.870	11.870	11.700	11.700	11.700	10
2023-09-29	11.660	11.660	11.660	11.660	11.660	0
2023-09-28	11.660	11.660	11.660	11.660	11.660	1
2023-09-27	11.290	11.290	11.290	11.290	11.290	1
2023-09-26	10.930	10.930	10.930	10.930	10.930	0
2023-09-25	10.930	10.930	10.930	10.930	10.930	0
2023-09-22	10.930	10.930	10.930	10.930	10.930	2
2023-09-21	10.930	10.930	10.930	10.930	10.930	0
2023-09-20	10.930	10.930	10.930	10.930	10.930	0
2023-09-19	10.930	10.930	10.930	10.930	10.930	15
2023-09-18	11.510	11.510	11.510	11.510	11.510	0
2023-09-15	11.510	11.510	11.510	11.510	11.510	1
2023-09-14	10.780	10.780	10.780	10.780	10.780	0
2023-09-13	10.780	10.780	10.780	10.780	10.780	4
2023-09-12	10.820	10.820	10.780	10.780	10.780	18
2023-09-11	10.980	10.980	10.980	10.980	10.980	1,000
2023-09-08	11.020	11.020	11.020	11.020	11.020	1

← NewerPage 13 of 21 · 1,247 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.