Stockscreener 앱 받기
20.52
3.23%
-0.685
시장 영업 전:
20.52
0.005
+0.02%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $21.13 | $20.49 | $0.64 | 2,959,862.0 | -3.23% |
| 2026-07-29 | $21.44 | $20.96 | $0.48 | 2,187,394.0 | +0.57% |
| 2026-07-28 | $21.36 | $20.91 | $0.445 | 1,890,154.0 | -0.47% |
| 2026-07-27 | $21.27 | $20.63 | $0.64 | 2,120,988.0 | +3.42% |
| 2026-07-24 | $20.98 | $20.22 | $0.76 | 2,556,900.0 | +1.04% |
| 2026-07-23 | $21.30 | $20.24 | $1.07 | 3,667,472.0 | -3.15% |
| 2026-07-22 | $21.35 | $20.83 | $0.52 | 1,961,474.0 | -1.41% |
| 2026-07-21 | $21.65 | $21.15 | $0.4955 | 2,671,719.0 | +0.00% |
| 2026-07-20 | $21.60 | $20.55 | $1.05 | 2,479,144.0 | +3.21% |
| 2026-07-17 | $21.24 | $20.52 | $0.725 | 2,290,615.0 | -3.29% |
| 2026-07-16 | $21.72 | $20.88 | $0.84 | 3,131,634.0 | +0.71% |
| 2026-07-15 | $21.14 | $20.38 | $0.765 | 3,003,790.0 | +4.66% |
| 2026-07-14 | $20.54 | $19.80 | $0.74 | 2,735,146.0 | -1.46% |
| 2026-07-13 | $20.80 | $20.30 | $0.505 | 2,614,577.0 | +0.59% |
| 2026-07-10 | $21.13 | $20.27 | $0.855 | 1,899,552.0 | -1.59% |
| 2026-07-09 | $21.07 | $20.33 | $0.7415 | 2,633,349.0 | +2.83% |
| 2026-07-08 | $20.96 | $20.05 | $0.915 | 4,992,876.0 | -3.18% |
| 2026-07-07 | $21.37 | $20.51 | $0.86 | 3,194,787.0 | -1.75% |
| 2026-07-06 | $22.01 | $20.89 | $1.12 | 3,463,828.0 | -3.93% |
| 2026-07-02 | $22.09 | $21.45 | $0.64 | 2,350,827.0 | +2.44% |
| 2026-07-01 | $21.84 | $21.44 | $0.40 | 2,553,743.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.09 | $19.80 | $2.29 | 60,319,693.0 | -3.96% |
| 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% |
1.23%
5.06%
자본화:
|
볼륨(24시간):