PENN Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-29 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-28 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-27 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-23 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-22 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-21 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-20 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-17 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-16 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-15 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-14 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-13 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-10 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-09 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-08 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-07 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-06 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-03 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-02 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-12-01 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-30 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-29 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-26 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-25 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-24 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-23 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-22 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-19 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-18 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-17 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-16 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-12 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-11 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2021-11-10 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 3,000 |
| 2021-11-09 | 32.550 | 32.700 | 32.550 | 32.700 | 32.700 | 3,001 |
| 2021-11-08 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-11-05 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-11-04 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-11-03 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-11-01 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-10-29 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-10-28 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-10-27 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-10-26 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
| 2021-10-25 | 37.150 | 37.150 | 37.150 | 37.150 | 37.150 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.