Stockscreener 앱 받기
16.74
0.18%
-0.03
시간 외 거래:
16.74
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $17.00 | $16.52 | $0.4781 | 2,200,109.0 | -0.18% |
| 2026-05-07 | $17.01 | $16.55 | $0.455 | 2,637,516.0 | +0.12% |
| 2026-05-06 | $17.36 | $16.69 | $0.6749 | 3,313,758.0 | -2.05% |
| 2026-05-05 | $17.11 | $16.48 | $0.64 | 2,687,298.0 | +1.85% |
| 2026-05-04 | $17.32 | $16.66 | $0.66 | 3,131,614.0 | -2.78% |
| 2026-05-01 | $18.00 | $17.14 | $0.86 | 4,504,202.0 | -1.09% |
| 2026-04-30 | $18.03 | $17.41 | $0.615 | 6,056,742.0 | -2.02% |
| 2026-04-29 | $18.18 | $17.59 | $0.585 | 3,868,028.0 | -1.00% |
| 2026-04-28 | $18.25 | $17.62 | $0.62 | 3,948,142.0 | +0.95% |
| 2026-04-27 | $18.07 | $17.21 | $0.86 | 5,211,538.0 | +3.42% |
| 2026-04-24 | $17.41 | $16.34 | $1.07 | 7,654,281.0 | -0.12% |
| 2026-04-23 | $17.28 | $15.16 | $2.12 | 11,289,163.0 | +16.86% |
| 2026-04-22 | $15.84 | $14.64 | $1.20 | 7,278,071.0 | -4.52% |
| 2026-04-21 | $15.92 | $15.03 | $0.89 | 4,957,816.0 | -2.34% |
| 2026-04-20 | $15.96 | $15.32 | $0.64 | 3,261,996.0 | -0.06% |
| 2026-04-17 | $16.43 | $15.73 | $0.695 | 3,536,309.0 | -1.80% |
| 2026-04-16 | $16.49 | $15.95 | $0.54 | 3,320,229.0 | +0.81% |
| 2026-04-15 | $16.29 | $15.72 | $0.57 | 2,917,568.0 | +2.56% |
| 2026-04-14 | $15.81 | $15.39 | $0.415 | 2,918,381.0 | +2.09% |
| 2026-04-13 | $15.46 | $14.96 | $0.50 | 2,896,242.0 | +0.26% |
| 2026-04-10 | $15.82 | $15.14 | $0.675 | 2,325,805.0 | -2.62% |
| 2026-04-09 | $15.71 | $15.06 | $0.65 | 2,538,152.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.00 | $16.48 | $1.52 | 20,674,606.0 | -4.12% |
| 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% |
0.04%
1.38%
자본화:
|
볼륨(24시간):