Stockscreener 앱 받기
13.41
8.23%
1.02
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $13.52 | $12.26 | $1.26 | 6,751,303.0 | +8.23% |
| 2026-02-05 | $12.96 | $12.19 | $0.77 | 5,762,534.0 | -4.98% |
| 2026-02-04 | $13.54 | $12.70 | $0.835 | 5,277,421.0 | +4.32% |
| 2026-02-03 | $12.89 | $12.26 | $0.63 | 3,525,799.0 | -0.79% |
| 2026-02-02 | $12.93 | $12.54 | $0.385 | 2,581,374.0 | -1.87% |
| 2026-01-30 | $13.14 | $12.66 | $0.475 | 4,399,609.0 | -2.36% |
| 2026-01-29 | $13.41 | $13.08 | $0.335 | 3,890,470.0 | -0.75% |
| 2026-01-28 | $13.94 | $13.08 | $0.86 | 5,815,064.0 | -3.57% |
| 2026-01-27 | $14.13 | $13.62 | $0.515 | 2,933,279.0 | -2.76% |
| 2026-01-26 | $14.46 | $14.08 | $0.385 | 2,946,158.0 | -0.98% |
| 2026-01-23 | $14.87 | $13.97 | $0.90 | 3,986,848.0 | -1.79% |
| 2026-01-22 | $14.83 | $14.01 | $0.8199 | 6,193,773.0 | +4.16% |
| 2026-01-21 | $14.00 | $13.43 | $0.575 | 4,376,364.0 | +1.60% |
| 2026-01-20 | $14.27 | $13.63 | $0.635 | 3,975,428.0 | -3.92% |
| 2026-01-16 | $14.61 | $14.16 | $0.45 | 3,148,351.0 | -1.99% |
| 2026-01-15 | $14.98 | $13.74 | $1.24 | 8,326,711.0 | +5.35% |
| 2026-01-14 | $13.86 | $13.44 | $0.42 | 5,069,210.0 | +0.00% |
| 2026-01-13 | $14.22 | $13.73 | $0.485 | 3,167,992.0 | -2.54% |
| 2026-01-12 | $14.74 | $14.02 | $0.725 | 3,605,422.0 | -1.59% |
| 2026-01-09 | $14.86 | $14.10 | $0.7578 | 4,092,219.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.54 | $12.19 | $1.35 | 30,649,734.0 | +4.44% |
| 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% |
1.42%
자본화:
|
볼륨(24시간):