Stockscreener 앱 받기
14.30
1.82%
-0.265
시간 외 거래:
14.36
0.055
+0.38%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $14.58 | $14.19 | $0.39 | 1,829,603.0 | -1.82% |
| 2025-12-03 | $14.75 | $14.32 | $0.43 | 3,108,095.0 | -0.82% |
| 2025-12-02 | $14.85 | $14.46 | $0.39 | 2,545,577.0 | -1.01% |
| 2025-12-01 | $15.07 | $14.64 | $0.43 | 2,645,287.0 | +0.00% |
| 2025-11-28 | $14.96 | $14.74 | $0.22 | 1,151,221.0 | +0.75% |
| 2025-11-26 | $15.18 | $14.56 | $0.615 | 3,674,640.0 | +1.10% |
| 2025-11-25 | $14.61 | $13.71 | $0.90 | 3,529,284.0 | +6.27% |
| 2025-11-24 | $13.76 | $13.46 | $0.305 | 3,449,340.0 | -0.65% |
| 2025-11-21 | $14.01 | $13.45 | $0.56 | 3,359,171.0 | +0.29% |
| 2025-11-20 | $14.56 | $13.70 | $0.86 | 4,226,838.0 | -1.43% |
| 2025-11-19 | $14.23 | $13.77 | $0.465 | 4,443,548.0 | +1.45% |
| 2025-11-18 | $13.99 | $13.24 | $0.7463 | 5,391,951.0 | +0.81% |
| 2025-11-17 | $14.54 | $13.65 | $0.89 | 3,599,973.0 | -6.51% |
| 2025-11-14 | $14.68 | $14.35 | $0.33 | 2,881,613.0 | -1.35% |
| 2025-11-13 | $15.25 | $14.71 | $0.54 | 2,858,053.0 | -3.14% |
| 2025-11-12 | $15.72 | $15.24 | $0.48 | 2,971,623.0 | -1.32% |
| 2025-11-11 | $15.94 | $15.30 | $0.635 | 3,510,338.0 | -0.74% |
| 2025-11-10 | $15.92 | $15.00 | $0.92 | 4,817,716.0 | +7.29% |
| 2025-11-07 | $15.19 | $14.21 | $0.98 | 7,185,565.0 | -0.75% |
| 2025-11-06 | $17.88 | $14.42 | $3.46 | 13,371,442.0 | -10.40% |
| 2025-11-05 | $16.68 | $16.09 | $0.58 | 4,598,188.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.07 | $14.19 | $0.88 | 11,958,165.0 | -3.61% |
| 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% |
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% |
3.24%
0.29%
자본화:
|
볼륨(24시간):