PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	19.160	19.160	19.160	19.160	19.160	0
2022-09-16	19.160	19.160	19.160	19.160	19.160	0
2022-09-15	19.160	19.160	19.160	19.160	19.160	0
2022-09-14	19.160	19.160	19.160	19.160	19.160	0
2022-09-13	19.160	19.160	19.160	19.160	19.160	0
2022-09-12	19.160	19.160	19.160	19.160	19.160	0
2022-09-09	19.160	19.160	19.160	19.160	19.160	0
2022-09-08	19.160	19.160	19.160	19.160	19.160	0
2022-09-06	19.160	19.160	19.160	19.160	19.160	0
2022-09-05	19.160	19.160	19.160	19.160	19.160	0
2022-09-02	19.160	19.160	19.160	19.160	19.160	0
2022-09-01	19.160	19.160	19.160	19.160	19.160	0
2022-08-31	19.160	19.160	19.160	19.160	19.160	0
2022-08-30	19.160	19.160	19.160	19.160	19.160	0
2022-08-29	19.160	19.160	19.160	19.160	19.160	0
2022-08-26	19.160	19.160	19.160	19.160	19.160	0
2022-08-25	19.160	19.160	19.160	19.160	19.160	0
2022-08-24	19.160	19.160	19.160	19.160	19.160	0
2022-08-23	19.160	19.160	19.160	19.160	19.160	0
2022-08-22	19.160	19.160	19.160	19.160	19.160	0
2022-08-19	19.160	19.160	19.160	19.160	19.160	0
2022-08-18	19.160	19.160	19.160	19.160	19.160	0
2022-08-17	19.160	19.160	19.160	19.160	19.160	0
2022-08-16	19.160	19.160	19.160	19.160	19.160	0
2022-08-15	19.160	19.160	19.160	19.160	19.160	1
2022-08-12	18.100	18.100	18.100	18.100	18.100	0
2022-08-11	18.100	18.100	18.100	18.100	18.100	0
2022-08-10	18.000	18.100	18.000	18.100	18.100	50
2022-08-09	17.560	17.560	17.560	17.560	17.560	10
2022-08-08	19.180	19.180	19.180	19.180	19.180	0
2022-08-05	19.180	19.180	19.180	19.180	19.180	0
2022-08-04	19.180	19.180	19.180	19.180	19.180	0
2022-08-03	19.180	19.180	19.180	19.180	19.180	20
2022-08-02	18.160	18.160	18.160	18.160	18.160	0
2022-08-01	18.160	18.160	18.160	18.160	18.160	0
2022-07-29	18.160	18.160	18.160	18.160	18.160	0
2022-07-28	18.160	18.160	18.160	18.160	18.160	0
2022-07-27	18.160	18.160	18.160	18.160	18.160	0
2022-07-26	18.160	18.160	18.160	18.160	18.160	0
2022-07-25	18.160	18.160	18.160	18.160	18.160	0
2022-07-22	18.600	18.600	18.160	18.160	18.160	10
2022-07-21	18.880	19.040	18.880	19.040	19.040	194
2022-07-20	16.020	16.020	16.020	16.020	16.020	0
2022-07-19	16.020	16.020	16.020	16.020	16.020	0
2022-07-18	16.020	16.020	16.020	16.020	16.020	0
2022-07-15	16.020	16.020	16.020	16.020	16.020	0
2022-07-14	16.020	16.020	16.020	16.020	16.020	0
2022-07-13	16.020	16.020	16.020	16.020	16.020	0
2022-07-12	16.020	16.020	16.020	16.020	16.020	0
2022-07-11	16.020	16.020	16.020	16.020	16.020	0
2022-07-08	16.020	16.020	16.020	16.020	16.020	0
2022-07-07	16.020	16.020	16.020	16.020	16.020	0
2022-07-06	16.020	16.020	16.020	16.020	16.020	0
2022-07-05	16.020	16.020	16.020	16.020	16.020	0
2022-07-04	16.020	16.020	16.020	16.020	16.020	0
2022-07-01	16.020	16.020	16.020	16.020	16.020	0
2022-06-30	16.020	16.020	16.020	16.020	16.020	0
2022-06-29	16.000	16.020	16.000	16.020	16.020	74
2022-06-28	16.800	16.800	16.800	16.800	16.800	0
2022-06-27	16.800	16.800	16.800	16.800	16.800	23

← NewerPage 18 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.