Stockscreener 앱 받기
20.22
1.00%
0.20
시간 외 거래:
19.92
-0.30
-1.48%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $20.30 | $19.47 | $0.835 | 1,694,017.0 | +1.00% |
| 2024-11-20 | $20.39 | $19.84 | $0.55 | 2,288,650.0 | -1.48% |
| 2024-11-19 | $20.50 | $19.63 | $0.87 | 1,532,711.0 | +1.09% |
| 2024-11-18 | $20.82 | $20.02 | $0.80 | 2,394,977.0 | -3.27% |
| 2024-11-15 | $20.84 | $20.37 | $0.465 | 2,035,771.0 | -0.76% |
| 2024-11-14 | $21.57 | $20.79 | $0.78 | 1,820,888.0 | -1.37% |
| 2024-11-13 | $21.75 | $21.00 | $0.745 | 2,389,166.0 | -1.44% |
| 2024-11-12 | $21.62 | $20.05 | $1.57 | 4,173,649.0 | +5.28% |
| 2024-11-11 | $21.04 | $20.34 | $0.69 | 2,110,204.0 | -0.15% |
| 2024-11-08 | $20.66 | $19.47 | $1.19 | 3,864,342.0 | +1.34% |
| 2024-11-07 | $20.46 | $19.51 | $0.955 | 5,094,088.0 | +5.15% |
| 2024-11-06 | $19.62 | $19.03 | $0.595 | 3,228,280.0 | +4.85% |
| 2024-11-05 | $19.10 | $18.29 | $0.815 | 3,075,230.0 | -3.78% |
| 2024-11-04 | $19.61 | $19.00 | $0.605 | 1,793,350.0 | -2.01% |
| 2024-11-01 | $20.16 | $19.20 | $0.965 | 2,228,267.0 | -1.52% |
| 2024-10-31 | $20.75 | $19.72 | $1.03 | 2,440,079.0 | -4.59% |
| 2024-10-30 | $21.32 | $20.55 | $0.765 | 2,899,963.0 | -0.43% |
| 2024-10-29 | $20.82 | $19.59 | $1.23 | 3,470,340.0 | +4.52% |
| 2024-10-28 | $20.32 | $19.71 | $0.61 | 2,044,663.0 | -0.10% |
| 2024-10-25 | $20.02 | $19.11 | $0.905 | 3,771,176.0 | +3.75% |
| 2024-10-24 | $19.26 | $18.67 | $0.59 | 2,937,039.0 | +3.06% |
| 2024-10-23 | $19.04 | $18.48 | $0.555 | 1,759,087.0 | -1.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.75 | $18.29 | $3.46 | 41,417,607.0 | +2.38% |
| 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% |
Penn Entertainment Inc 주식 (PENN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.66 | $28.25 | $8.41 | 48,392,588.0 | -15.60% |
| 2022-11 | $39.35 | $30.59 | $8.76 | 57,649,468.0 | +6.31% |
| 2022-10 | $33.42 | $26.88 | $6.54 | 72,102,090.0 | +20.32% |
| 2022-09 | $33.46 | $25.49 | $7.97 | 112,569,825.0 | -11.91% |
| 2022-08 | $38.85 | $31.20 | $7.65 | 64,835,839.0 | -9.61% |
| 2022-07 | $34.91 | $28.34 | $6.57 | 52,151,121.0 | +13.58% |
| 2022-06 | $35.24 | $26.46 | $8.78 | 81,559,877.0 | -4.82% |
| 2022-05 | $39.24 | $27.78 | $11.46 | 106,874,337.0 | -12.61% |
| 2022-04 | $44.97 | $35.60 | $9.37 | 74,461,870.0 | -13.79% |
| 2022-03 | $51.72 | $39.23 | $12.49 | 91,428,591.0 | -17.39% |
| 2022-02 | $51.71 | $43.62 | $8.09 | 94,647,851.0 | +12.58% |
| 2022-01 | $53.36 | $37.76 | $15.60 | 90,792,598.0 | -12.03% |
0.68%
0.33%
자본화:
|
볼륨(24시간):