PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.800	12.800	12.800	12.800	12.800	30
2023-06-13	12.690	12.690	12.690	12.690	12.690	0
2023-06-12	12.690	12.690	12.690	12.690	12.690	0
2023-06-09	12.690	12.690	12.690	12.690	12.690	0
2023-06-07	12.690	12.690	12.690	12.690	12.690	0
2023-06-06	12.690	12.690	12.690	12.690	12.690	0
2023-06-02	13.160	13.160	13.020	13.020	13.020	106
2023-06-01	12.650	12.650	12.590	12.590	12.590	101
2023-05-31	12.530	12.530	12.530	12.530	12.530	1
2023-05-30	11.620	12.990	11.620	12.640	12.640	28
2023-05-29	11.620	11.620	11.620	11.620	11.620	0
2023-05-26	11.620	11.620	11.620	11.620	11.620	0
2023-05-25	11.620	11.620	11.620	11.620	11.620	0
2023-05-24	11.620	11.620	11.620	11.620	11.620	0
2023-05-23	11.620	11.620	11.620	11.620	11.620	0
2023-05-22	11.620	11.620	11.620	11.620	11.620	0
2023-05-19	11.620	11.620	11.620	11.620	11.620	0
2023-05-18	11.620	11.620	11.620	11.620	11.620	0
2023-05-17	11.620	11.620	11.620	11.620	11.620	0
2023-05-16	11.770	11.830	11.620	11.620	11.620	206
2023-05-15	12.000	12.000	12.000	12.000	12.000	5
2023-05-12	12.210	12.210	12.210	12.210	12.210	500
2023-05-11	12.820	12.820	12.820	12.820	12.820	0
2023-05-10	12.820	12.820	12.820	12.820	12.820	0
2023-05-09	12.900	12.900	12.820	12.820	12.820	1,002
2023-05-08	14.670	14.670	14.670	14.670	14.670	0
2023-05-05	14.670	14.670	14.670	14.670	14.670	0
2023-05-04	14.670	14.670	14.670	14.670	14.670	0
2023-05-03	14.670	14.670	14.670	14.670	14.670	0
2023-05-02	14.670	14.670	14.670	14.670	14.670	0
2023-04-28	14.670	14.670	14.670	14.670	14.670	0
2023-04-27	14.670	14.670	14.670	14.670	14.670	0
2023-04-26	14.670	14.670	14.670	14.670	14.670	0
2023-04-25	14.670	14.670	14.670	14.670	14.670	0
2023-04-24	14.670	14.670	14.670	14.670	14.670	0
2023-04-20	14.670	14.670	14.670	14.670	14.670	0
2023-04-19	14.670	14.670	14.670	14.670	14.670	0
2023-04-18	14.670	14.670	14.670	14.670	14.670	0
2023-04-17	14.670	14.670	14.670	14.670	14.670	0
2023-04-14	14.670	14.670	14.670	14.670	14.670	0
2023-04-13	14.670	14.670	14.670	14.670	14.670	0
2023-04-12	14.670	14.670	14.670	14.670	14.670	0
2023-04-11	14.670	14.670	14.670	14.670	14.670	0
2023-04-10	14.670	14.670	14.670	14.670	14.670	0
2023-04-06	14.670	14.670	14.670	14.670	14.670	0
2023-04-05	14.670	14.670	14.670	14.670	14.670	0
2023-04-04	14.670	14.670	14.670	14.670	14.670	0
2023-04-03	14.670	14.670	14.670	14.670	14.670	0
2023-03-31	14.670	14.670	14.670	14.670	14.670	0
2023-03-30	14.670	14.670	14.670	14.670	14.670	0
2023-03-29	14.670	14.670	14.670	14.670	14.670	144
2023-03-28	13.910	13.910	13.910	13.910	13.910	0
2023-03-27	13.910	13.910	13.910	13.910	13.910	0
2023-03-24	13.910	13.910	13.910	13.910	13.910	0
2023-03-23	13.910	13.910	13.910	13.910	13.910	5
2023-03-22	13.900	13.900	13.900	13.900	13.900	0
2023-03-21	13.900	13.900	13.900	13.900	13.900	0
2023-03-20	13.900	13.900	13.900	13.900	13.900	0
2023-03-17	13.900	13.900	13.900	13.900	13.900	0
2023-03-16	13.900	13.900	13.900	13.900	13.900	0

← NewerPage 15 of 21 · 1,253 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.