PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	13.900	13.900	13.900	13.900	13.900	51
2023-03-14	14.200	14.200	14.200	14.200	14.200	0
2023-03-13	14.200	14.200	14.200	14.200	14.200	88
2023-03-10	17.380	17.380	17.380	17.380	17.380	0
2023-03-09	17.380	17.380	17.380	17.380	17.380	0
2023-03-08	17.380	17.380	17.380	17.380	17.380	0
2023-03-07	17.380	17.380	17.380	17.380	17.380	0
2023-03-06	17.380	17.380	17.380	17.380	17.380	0
2023-03-03	17.380	17.380	17.380	17.380	17.380	0
2023-03-02	17.380	17.380	17.380	17.380	17.380	0
2023-03-01	17.380	17.380	17.380	17.380	17.380	0
2023-02-28	17.380	17.380	17.380	17.380	17.380	0
2023-02-27	17.380	17.380	17.380	17.380	17.380	0
2023-02-24	17.380	17.380	17.380	17.380	17.380	0
2023-02-23	17.380	17.380	17.380	17.380	17.380	0
2023-02-22	17.380	17.380	17.380	17.380	17.380	0
2023-02-17	17.380	17.380	17.380	17.380	17.380	0
2023-02-16	17.380	17.380	17.380	17.380	17.380	0
2023-02-15	17.380	17.380	17.380	17.380	17.380	0
2023-02-14	17.380	17.380	17.380	17.380	17.380	0
2023-02-13	17.380	17.380	17.380	17.380	17.380	0
2023-02-10	17.380	17.380	17.380	17.380	17.380	0
2023-02-08	17.380	17.380	17.380	17.380	17.380	0
2023-02-07	17.330	17.380	17.330	17.380	17.380	5,130
2023-02-06	17.570	17.570	17.570	17.570	17.570	0
2023-02-03	17.570	17.570	17.570	17.570	17.570	0
2023-02-02	17.570	17.570	17.570	17.570	17.570	0
2023-02-01	17.570	17.570	17.570	17.570	17.570	0
2023-01-31	17.570	17.570	17.570	17.570	17.570	0
2023-01-30	17.570	17.570	17.570	17.570	17.570	0
2023-01-27	17.570	17.570	17.570	17.570	17.570	0
2023-01-26	17.570	17.570	17.570	17.570	17.570	0
2023-01-25	17.570	17.570	17.570	17.570	17.570	0
2023-01-24	17.570	17.570	17.570	17.570	17.570	19
2023-01-23	16.300	16.300	16.300	16.300	16.300	0
2023-01-20	16.300	16.300	16.300	16.300	16.300	0
2023-01-19	16.300	16.300	16.300	16.300	16.300	0
2023-01-18	16.300	16.300	16.300	16.300	16.300	0
2023-01-17	16.300	16.300	16.300	16.300	16.300	0
2023-01-16	16.300	16.300	16.300	16.300	16.300	0
2023-01-13	16.300	16.300	16.300	16.300	16.300	0
2023-01-12	16.300	16.300	16.300	16.300	16.300	0
2023-01-11	16.300	16.300	16.300	16.300	16.300	0
2023-01-10	16.300	16.300	16.300	16.300	16.300	0
2023-01-09	16.300	16.300	16.300	16.300	16.300	0
2023-01-06	16.300	16.300	16.300	16.300	16.300	0
2023-01-05	16.300	16.300	16.300	16.300	16.300	1
2023-01-04	16.720	16.720	16.720	16.720	16.720	1
2023-01-03	15.690	15.690	15.690	15.690	15.690	0
2023-01-02	19.950	19.950	15.690	15.690	15.690	8
2022-12-29	15.900	15.900	15.900	15.900	15.900	0
2022-12-28	15.900	15.900	15.900	15.900	15.900	0
2022-12-27	15.900	15.900	15.900	15.900	15.900	120
2022-12-26	15.600	15.600	15.600	15.600	15.600	0
2022-12-23	15.600	15.600	15.600	15.600	15.600	30
2022-12-22	16.920	16.920	16.920	16.920	16.920	0
2022-12-21	16.920	16.920	16.920	16.920	16.920	0
2022-12-20	16.920	16.920	16.920	16.920	16.920	0
2022-12-19	16.920	16.920	16.920	16.920	16.920	0
2022-12-16	16.810	16.920	16.810	16.920	16.920	100

← NewerPage 16 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.