PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	11.710	11.710	11.710	11.710	11.710	0
2023-09-04	11.710	11.710	11.710	11.710	11.710	0
2023-09-01	11.710	11.710	11.710	11.710	11.710	0
2023-08-31	11.710	11.710	11.710	11.710	11.710	0
2023-08-30	11.710	11.710	11.710	11.710	11.710	60
2023-08-29	11.400	11.400	11.400	11.400	11.400	0
2023-08-28	11.400	11.400	11.400	11.400	11.400	0
2023-08-25	11.520	11.520	11.390	11.400	11.400	10,002
2023-08-24	11.630	11.630	11.630	11.630	11.630	0
2023-08-23	11.630	11.630	11.630	11.630	11.630	0
2023-08-22	11.630	11.630	11.630	11.630	11.630	0
2023-08-21	11.630	11.630	11.630	11.630	11.630	0
2023-08-18	11.630	11.630	11.630	11.630	11.630	100
2023-08-17	11.850	11.850	11.850	11.850	11.850	0
2023-08-16	11.850	11.850	11.850	11.850	11.850	1,700
2023-08-15	12.120	12.120	12.120	12.120	12.120	0
2023-08-14	12.000	12.120	12.000	12.120	12.120	1,602
2023-08-11	13.150	13.150	13.150	13.150	13.150	0
2023-08-10	13.150	13.150	13.150	13.150	13.150	0
2023-08-09	14.250	14.250	13.150	13.150	13.150	135
2023-08-08	12.260	12.260	12.260	12.260	12.260	0
2023-08-07	12.260	12.260	12.260	12.260	12.260	0
2023-08-04	12.260	12.260	12.260	12.260	12.260	0
2023-08-03	12.260	12.260	12.260	12.260	12.260	0
2023-08-02	12.260	12.260	12.260	12.260	12.260	0
2023-08-01	12.050	12.260	12.050	12.260	12.260	26
2023-07-31	12.300	12.300	12.300	12.300	12.300	150
2023-07-28	12.160	12.160	12.160	12.160	12.160	0
2023-07-27	12.160	12.160	12.160	12.160	12.160	0
2023-07-26	12.160	12.160	12.160	12.160	12.160	0
2023-07-25	12.490	12.490	12.160	12.160	12.160	8
2023-07-24	12.490	12.490	12.490	12.490	12.490	20
2023-07-21	13.400	13.400	13.400	13.400	13.400	1
2023-07-20	13.130	13.130	13.130	13.130	13.130	0
2023-07-19	13.130	13.130	13.130	13.130	13.130	30
2023-07-18	12.530	12.530	12.530	12.530	12.530	0
2023-07-17	12.530	12.530	12.530	12.530	12.530	0
2023-07-14	12.530	12.530	12.530	12.530	12.530	0
2023-07-13	12.530	12.530	12.530	12.530	12.530	0
2023-07-12	12.530	12.530	12.530	12.530	12.530	840
2023-07-11	13.180	13.240	12.760	12.760	12.760	102
2023-07-10	12.450	12.550	12.450	12.550	12.550	840
2023-07-07	11.910	11.910	11.910	11.910	11.910	0
2023-07-06	11.910	11.910	11.910	11.910	11.910	0
2023-07-05	11.910	11.910	11.910	11.910	11.910	1
2023-07-04	11.330	11.330	11.330	11.330	11.330	0
2023-07-03	11.330	11.330	11.330	11.330	11.330	0
2023-06-30	11.330	11.330	11.330	11.330	11.330	0
2023-06-29	11.330	11.330	11.330	11.330	11.330	0
2023-06-28	11.330	11.330	11.330	11.330	11.330	0
2023-06-27	11.330	11.330	11.330	11.330	11.330	0
2023-06-26	11.350	11.350	11.330	11.330	11.330	453
2023-06-23	11.950	11.950	11.950	11.950	11.950	0
2023-06-22	11.950	11.950	11.950	11.950	11.950	0
2023-06-21	11.950	11.950	11.950	11.950	11.950	0
2023-06-20	11.950	11.950	11.950	11.950	11.950	1
2023-06-19	12.800	12.800	12.800	12.800	12.800	0
2023-06-16	12.800	12.800	12.800	12.800	12.800	0
2023-06-15	12.800	12.800	12.800	12.800	12.800	0
2023-06-14	12.800	12.800	12.800	12.800	12.800	30

← NewerPage 14 of 21 · 1,252 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.