PENN Entertainment, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	19.880	19.880	19.880	19.880	19.880	0
2022-03-28	19.750	19.880	19.750	19.880	19.880	40
2022-03-25	22.700	22.700	22.700	22.700	22.700	0
2022-03-24	22.700	22.700	22.700	22.700	22.700	0
2022-03-23	22.700	22.700	22.700	22.700	22.700	0
2022-03-22	22.700	22.700	22.700	22.700	22.700	0
2022-03-21	22.700	22.700	22.700	22.700	22.700	0
2022-03-18	22.700	22.700	22.700	22.700	22.700	0
2022-03-17	22.700	22.700	22.700	22.700	22.700	2
2022-03-16	21.360	21.360	21.360	21.360	21.360	0
2022-03-15	21.360	21.360	21.360	21.360	21.360	130
2022-03-14	26.650	26.650	26.650	26.650	26.650	0
2022-03-11	26.650	26.650	26.650	26.650	26.650	0
2022-03-10	26.650	26.650	26.650	26.650	26.650	0
2022-03-09	26.650	26.650	26.650	26.650	26.650	0
2022-03-08	26.650	26.650	26.650	26.650	26.650	0
2022-03-07	26.650	26.650	26.650	26.650	26.650	0
2022-03-04	26.650	26.650	26.650	26.650	26.650	0
2022-03-03	26.650	26.650	26.650	26.650	26.650	0
2022-03-02	26.650	26.650	26.650	26.650	26.650	0
2022-02-25	26.650	26.650	26.650	26.650	26.650	0
2022-02-24	26.650	26.650	26.650	26.650	26.650	0
2022-02-23	26.650	26.650	26.650	26.650	26.650	0
2022-02-22	26.650	26.650	26.650	26.650	26.650	0
2022-02-21	26.650	26.650	26.650	26.650	26.650	0
2022-02-18	26.650	26.650	26.650	26.650	26.650	0
2022-02-17	26.650	26.650	26.650	26.650	26.650	0
2022-02-16	26.650	26.650	26.650	26.650	26.650	0
2022-02-15	26.650	26.650	26.650	26.650	26.650	0
2022-02-14	26.650	26.650	26.650	26.650	26.650	0
2022-02-11	26.650	26.650	26.650	26.650	26.650	0
2022-02-10	26.650	26.650	26.650	26.650	26.650	25
2022-02-09	24.900	24.900	24.900	24.900	24.900	0
2022-02-08	24.900	24.900	24.900	24.900	24.900	0
2022-02-07	24.900	24.900	24.900	24.900	24.900	0
2022-02-04	24.900	24.900	24.900	24.900	24.900	0
2022-02-03	24.900	24.900	24.900	24.900	24.900	0
2022-02-02	24.900	24.900	24.900	24.900	24.900	0
2022-02-01	24.900	24.900	24.900	24.900	24.900	110
2022-01-31	21.050	21.050	21.050	21.050	21.050	0
2022-01-28	21.050	21.050	21.050	21.050	21.050	0
2022-01-27	21.050	21.050	21.050	21.050	21.050	0
2022-01-26	21.050	21.050	21.050	21.050	21.050	0
2022-01-25	21.050	21.050	21.050	21.050	21.050	0
2022-01-24	21.050	21.050	21.050	21.050	21.050	135
2022-01-21	22.400	22.400	22.400	22.400	22.400	201
2022-01-20	23.550	23.550	23.550	23.550	23.550	1
2022-01-19	31.100	31.100	31.100	31.100	31.100	0
2022-01-18	31.100	31.100	31.100	31.100	31.100	0
2022-01-17	31.100	31.100	31.100	31.100	31.100	0
2022-01-14	31.100	31.100	31.100	31.100	31.100	0
2022-01-13	31.100	31.100	31.100	31.100	31.100	0
2022-01-12	31.100	31.100	31.100	31.100	31.100	0
2022-01-11	31.100	31.100	31.100	31.100	31.100	0
2022-01-10	31.100	31.100	31.100	31.100	31.100	0
2022-01-07	31.100	31.100	31.100	31.100	31.100	0
2022-01-06	31.100	31.100	31.100	31.100	31.100	0
2022-01-05	31.100	31.100	31.100	31.100	31.100	0
2022-01-04	31.100	31.100	31.100	31.100	31.100	0
2022-01-03	31.100	31.100	31.100	31.100	31.100	0

← NewerPage 20 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.