Stockscreener 앱 받기
14.65
0.31%
0.038
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $15.10 | $14.60 | $0.50 | 1,711,139.0 | +0.24% |
| 2026-09-29 | $15.33 | $14.39 | $0.94 | 5,193,170.0 | -4.13% |
| 2026-09-28 | $15.65 | $15.20 | $0.45 | 1,982,772.0 | -2.62% |
| 2026-09-25 | $15.90 | $15.40 | $0.495 | 3,032,884.0 | +1.03% |
| 2026-09-24 | $15.55 | $14.79 | $0.76 | 4,385,548.0 | -0.45% |
| 2026-09-23 | $15.88 | $15.54 | $0.345 | 2,332,302.0 | -2.14% |
| 2026-09-22 | $16.93 | $15.83 | $1.10 | 3,292,097.0 | -1.43% |
| 2026-09-21 | $16.59 | $16.04 | $0.555 | 3,051,273.0 | -1.95% |
| 2026-09-18 | $17.39 | $16.41 | $0.98 | 5,080,988.0 | -5.78% |
| 2026-09-17 | $17.85 | $17.39 | $0.465 | 1,892,494.0 | -1.30% |
| 2026-09-16 | $17.84 | $17.41 | $0.425 | 2,609,809.0 | -0.28% |
| 2026-09-15 | $18.04 | $17.61 | $0.43 | 2,497,154.0 | -1.44% |
| 2026-09-14 | $18.05 | $17.52 | $0.53 | 2,938,401.0 | +1.01% |
| 2026-09-11 | $17.88 | $17.11 | $0.77 | 3,455,414.0 | +4.15% |
| 2026-09-10 | $17.21 | $16.80 | $0.41 | 2,288,862.0 | -0.35% |
| 2026-09-09 | $17.72 | $16.84 | $0.88 | 4,457,880.0 | +1.30% |
| 2026-09-08 | $17.11 | $16.75 | $0.366 | 2,326,368.0 | -0.70% |
| 2026-09-04 | $17.45 | $17.02 | $0.4375 | 2,190,949.0 | -0.76% |
| 2026-09-03 | $17.30 | $16.84 | $0.46 | 2,051,993.0 | +1.84% |
| 2026-09-02 | $17.18 | $16.46 | $0.72 | 2,314,360.0 | +2.99% |
| 2026-09-01 | $16.77 | $16.23 | $0.535 | 3,535,336.0 | -1.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.05 | $14.39 | $3.66 | 62,621,193.0 | -12.36% |
| 2026-08 | $20.69 | $16.62 | $4.07 | 53,109,020.0 | -18.61% |
| 2026-07 | $22.09 | $19.80 | $2.29 | 60,036,437.0 | -3.89% |
| 2026-06 | $22.36 | $18.79 | $3.57 | 88,880,688.0 | +13.44% |
| 2026-05 | $19.76 | $15.50 | $4.26 | 66,020,237.0 | +7.85% |
| 2026-04 | $18.25 | $14.16 | $4.09 | 90,270,041.0 | +16.17% |
| 2026-03 | $15.80 | $13.59 | $2.21 | 89,001,133.0 | -3.90% |
| 2026-02 | $15.69 | $11.65 | $4.04 | 98,742,488.0 | +21.81% |
| 2026-01 | $15.48 | $12.66 | $2.82 | 83,275,719.0 | -12.95% |
Penn Entertainment Inc 주식 (PENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.15 | $13.32 | $1.83 | 67,734,071.0 | -0.40% |
| 2025-11 | $17.88 | $13.24 | $4.64 | 79,762,300.0 | -9.84% |
| 2025-10 | $19.54 | $16.20 | $3.34 | 73,690,733.0 | -14.54% |
| 2025-09 | $20.61 | $18.66 | $1.94 | 66,468,974.0 | -4.79% |
| 2025-08 | $20.36 | $16.47 | $3.89 | 80,370,333.0 | +12.02% |
| 2025-07 | $19.48 | $17.12 | $2.36 | 77,316,820.0 | +1.06% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):