Stockscreener 앱 받기
19.30
0.81%
0.155
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $19.43 | $19.11 | $0.315 | 580,038.0 | +0.81% |
| 2025-10-02 | $19.36 | $18.89 | $0.475 | 3,007,638.0 | +0.21% |
| 2025-10-01 | $19.54 | $19.09 | $0.45 | 3,128,584.0 | -0.83% |
| 2025-09-30 | $19.69 | $19.02 | $0.675 | 2,579,626.0 | -2.28% |
| 2025-09-29 | $20.01 | $19.40 | $0.61 | 3,678,808.0 | -0.45% |
| 2025-09-26 | $20.04 | $19.55 | $0.49 | 2,171,823.0 | +1.33% |
| 2025-09-25 | $19.62 | $19.32 | $0.295 | 2,617,134.0 | -0.76% |
| 2025-09-24 | $19.93 | $19.30 | $0.63 | 3,468,452.0 | -0.25% |
| 2025-09-23 | $19.82 | $19.22 | $0.60 | 4,253,458.0 | +2.97% |
| 2025-09-22 | $19.25 | $18.90 | $0.355 | 2,783,498.0 | +0.42% |
| 2025-09-19 | $19.41 | $19.00 | $0.415 | 4,629,444.0 | -0.62% |
| 2025-09-18 | $19.27 | $18.95 | $0.325 | 2,412,286.0 | +1.59% |
| 2025-09-17 | $19.36 | $18.71 | $0.65 | 2,709,480.0 | -0.05% |
| 2025-09-16 | $19.06 | $18.66 | $0.395 | 4,047,997.0 | +0.48% |
| 2025-09-15 | $19.85 | $18.81 | $1.04 | 4,431,882.0 | -3.98% |
| 2025-09-12 | $19.95 | $19.45 | $0.505 | 2,752,244.0 | -2.10% |
| 2025-09-11 | $20.25 | $19.79 | $0.46 | 2,262,692.0 | -0.35% |
| 2025-09-10 | $20.31 | $19.88 | $0.435 | 3,762,017.0 | +0.20% |
| 2025-09-09 | $20.43 | $20.02 | $0.415 | 2,686,666.0 | -0.15% |
| 2025-09-08 | $20.49 | $19.60 | $0.89 | 3,889,319.0 | -1.86% |
| 2025-09-05 | $20.61 | $19.66 | $0.945 | 4,451,166.0 | +4.17% |
| 2025-09-04 | $19.89 | $19.33 | $0.5565 | 2,403,125.0 | +0.20% |
| 2025-09-03 | $20.26 | $19.59 | $0.665 | 2,037,242.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.54 | $18.89 | $0.65 | 6,716,260.0 | +0.18% |
| 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% |
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% |
6.72%
0.58%
자본화:
|
볼륨(24시간):