Stockscreener 앱 받기
18.85
1.98%
-0.38
시간 외 거래:
19.02
0.17
+0.90%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $19.31 | $18.83 | $0.48 | 2,674,215.0 | -1.98% |
| 2025-07-25 | $19.23 | $18.23 | $1.00 | 5,781,695.0 | +5.60% |
| 2025-07-24 | $18.57 | $18.11 | $0.46 | 3,996,443.0 | -2.12% |
| 2025-07-23 | $18.68 | $18.53 | $0.15 | 1,567,262.0 | +1.11% |
| 2025-07-22 | $18.43 | $17.91 | $0.52 | 2,571,760.0 | +0.38% |
| 2025-07-21 | $18.50 | $18.09 | $0.41 | 2,592,875.0 | +1.55% |
| 2025-07-18 | $18.36 | $17.90 | $0.455 | 2,947,122.0 | -1.10% |
| 2025-07-17 | $18.35 | $17.55 | $0.80 | 4,295,510.0 | +3.87% |
| 2025-07-16 | $17.60 | $17.12 | $0.475 | 3,614,119.0 | +1.33% |
| 2025-07-15 | $17.91 | $17.23 | $0.68 | 4,122,086.0 | -2.31% |
| 2025-07-14 | $17.80 | $17.47 | $0.33 | 3,783,843.0 | -0.45% |
| 2025-07-11 | $18.95 | $17.78 | $1.16 | 4,621,576.0 | -7.62% |
| 2025-07-10 | $19.48 | $18.32 | $1.16 | 9,571,436.0 | +4.55% |
| 2025-07-09 | $18.54 | $18.17 | $0.37 | 2,447,435.0 | +0.82% |
| 2025-07-08 | $18.52 | $18.16 | $0.36 | 2,820,785.0 | -0.05% |
| 2025-07-07 | $18.62 | $18.08 | $0.54 | 2,787,556.0 | -0.87% |
| 2025-07-03 | $18.82 | $18.43 | $0.395 | 2,086,747.0 | -0.70% |
| 2025-07-02 | $18.71 | $18.04 | $0.67 | 3,101,910.0 | +2.03% |
| 2025-07-01 | $18.52 | $17.75 | $0.765 | 3,891,441.0 | +2.07% |
| 2025-06-30 | $18.37 | $17.75 | $0.62 | 4,567,460.0 | -2.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $19.48 | $17.12 | $2.36 | 71,950,031.0 | +5.48% |
| 2025-06 | $18.71 | $14.52 | $4.19 | 101,887,839.0 | +20.50% |
| 2025-05 | $16.74 | $14.09 | $2.65 | 73,178,013.0 | -2.56% |
| 2025-04 | $17.19 | $13.25 | $3.94 | 95,317,918.0 | -6.68% |
| 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
| 월 | 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
| 월 | 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% |
1.70%
0.96%
자본화:
|
볼륨(24시간):