13.83
price down icon3.56%   -0.51
after-market 시간 외 거래: 13.96 0.13 +0.94%
loading

Penn Entertainment Inc 주식 (PENN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $14.34 $13.71 $0.625 4,421,398.0 -3.56%
2025-04-17 $14.48 $14.16 $0.32 3,559,121.0 +0.49%
2025-04-16 $14.32 $13.79 $0.535 3,214,583.0 +0.00%
2025-04-15 $14.59 $14.06 $0.53 2,305,463.0 -0.14%
2025-04-14 $14.80 $13.84 $0.96 2,822,231.0 -0.28%
2025-04-11 $14.65 $13.83 $0.82 4,031,413.0 -2.45%
2025-04-10 $15.91 $14.53 $1.38 6,559,307.0 -9.77%
2025-04-09 $16.37 $13.29 $3.08 6,350,829.0 +18.40%
2025-04-08 $15.03 $13.28 $1.75 4,852,950.0 -2.20%
2025-04-07 $15.43 $13.48 $1.95 6,136,855.0 -1.61%
2025-04-04 $15.04 $13.25 $1.79 8,527,700.0 -7.51%
2025-04-03 $16.29 $15.33 $0.96 5,262,801.0 -10.02%
2025-04-02 $17.19 $15.93 $1.26 3,661,505.0 +6.38%
2025-04-01 $16.51 $15.84 $0.675 3,143,207.0 -1.04%
2025-03-31 $16.86 $16.22 $0.64 3,528,646.0 -3.61%
2025-03-28 $17.11 $16.64 $0.475 2,564,934.0 -1.17%
2025-03-27 $17.39 $17.02 $0.365 2,719,810.0 -1.38%
2025-03-26 $17.59 $17.24 $0.35 3,125,870.0 +0.17%
2025-03-25 $17.62 $17.16 $0.46 2,307,174.0 -0.12%

Penn Entertainment Inc 주식 (PENN) 연도별 가격 이력

이 심층 분석에서는 Penn Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Penn Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Penn Entertainment Inc 주식 (PENN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $17.19 $13.25 $3.94 69,270,761.0 -15.21%
2025-03 $22.13 $16.08 $6.05 78,747,572.0 -24.17%
2025-02 $23.08 $19.01 $4.07 74,006,504.0 +4.42%
2025-01 $22.04 $17.41 $4.63 111,824,986.0 +3.94%

Penn Entertainment Inc 주식 (PENN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $22.40 $17.90 $4.50 65,622,209.0 -13.25%
2024-11 $21.75 $18.29 $3.46 49,952,145.0 +9.32%
2024-10 $21.32 $18.04 $3.28 62,427,454.0 +4.72%
2024-09 $20.43 $17.02 $3.41 71,119,062.0 +1.29%
2024-08 $20.20 $16.28 $3.92 73,387,813.0 -6.76%
2024-07 $21.37 $18.03 $3.34 90,534,038.0 +3.18%
2024-06 $20.12 $15.70 $4.43 155,272,710.0 +10.60%
2024-05 $17.60 $13.50 $4.10 156,103,810.0 +5.80%
2024-04 $18.73 $15.88 $2.85 114,218,891.0 -9.17%
2024-03 $19.60 $16.85 $2.75 104,088,812.0 -0.49%
2024-02 $23.81 $16.46 $7.35 139,225,431.0 -18.85%
2024-01 $26.53 $22.21 $4.32 108,622,165.0 -13.34%

Penn Entertainment Inc 주식 (PENN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $27.20 $23.11 $4.10 98,158,727.0 +5.94%
2023-11 $26.46 $19.32 $7.15 141,941,930.0 +24.48%
2023-10 $23.08 $18.35 $4.73 94,583,087.0 -14.03%
2023-09 $24.35 $21.32 $3.03 86,663,699.0 -3.12%
2023-08 $29.38 $22.34 $7.04 172,553,325.0 -9.89%
2023-07 $27.93 $23.32 $4.61 67,910,120.0 +9.40%
2023-06 $27.25 $22.96 $4.29 55,656,679.0 -4.03%
2023-05 $31.63 $23.16 $8.47 75,676,483.0 -15.94%
2023-04 $30.26 $27.98 $2.29 32,443,164.0 +0.44%
2023-03 $31.52 $25.74 $5.78 56,300,375.0 -2.85%
2023-02 $36.26 $29.63 $6.62 42,488,640.0 -13.88%
2023-01 $35.59 $29.04 $6.55 41,601,101.0 +19.36%
$4.83
price down icon 0.21%
resorts_casinos RRR
$40.04
price down icon 1.62%
resorts_casinos HGV
$32.92
price down icon 0.78%
resorts_casinos MTN
$133.53
price down icon 3.54%
resorts_casinos BYD
$63.74
price down icon 1.45%
자본화:     |  볼륨(24시간):