Stockscreener 앱 받기
16.14
1.04%
-0.17
시간 외 거래:
16.18
0.04
+0.25%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $16.51 | $15.84 | $0.675 | 3,143,207.0 | -1.04% |
| 2025-03-31 | $16.86 | $16.22 | $0.64 | 3,528,646.0 | -3.61% |
| 2025-03-28 | $17.11 | $16.64 | $0.475 | 2,564,934.0 | -1.17% |
| 2025-03-27 | $17.39 | $17.02 | $0.365 | 2,719,810.0 | -1.38% |
| 2025-03-26 | $17.59 | $17.24 | $0.35 | 3,125,870.0 | +0.17% |
| 2025-03-25 | $17.62 | $17.16 | $0.46 | 2,307,174.0 | -0.12% |
| 2025-03-24 | $17.73 | $17.35 | $0.38 | 2,153,927.0 | -0.12% |
| 2025-03-21 | $17.43 | $16.66 | $0.7689 | 3,220,118.0 | +1.22% |
| 2025-03-20 | $17.45 | $17.03 | $0.42 | 2,430,405.0 | -1.38% |
| 2025-03-19 | $17.48 | $16.48 | $0.995 | 4,072,407.0 | +5.26% |
| 2025-03-18 | $17.16 | $16.43 | $0.73 | 3,071,224.0 | -4.23% |
| 2025-03-17 | $17.48 | $17.04 | $0.445 | 3,398,655.0 | +0.99% |
| 2025-03-14 | $17.32 | $16.36 | $0.965 | 4,739,924.0 | +5.30% |
| 2025-03-13 | $16.64 | $16.08 | $0.56 | 5,237,284.0 | -1.46% |
| 2025-03-12 | $17.48 | $16.45 | $1.03 | 4,376,733.0 | -2.72% |
| 2025-03-11 | $17.39 | $16.20 | $1.18 | 4,533,787.0 | +2.30% |
| 2025-03-10 | $17.90 | $16.33 | $1.57 | 7,203,028.0 | -9.46% |
| 2025-03-07 | $19.30 | $17.74 | $1.56 | 6,759,935.0 | -5.14% |
| 2025-03-06 | $20.18 | $19.23 | $0.945 | 3,715,824.0 | -4.08% |
| 2025-03-05 | $20.23 | $19.57 | $0.655 | 2,253,890.0 | +1.72% |
| 2025-03-04 | $20.04 | $19.74 | $0.295 | 1,484,568.0 | -4.87% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.51 | $15.84 | $0.675 | 3,143,207.0 | +0.00% |
| 2025-03 | $22.13 | $15.84 | $6.29 | 81,890,779.0 | -24.97% |
| 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% |
0.19%
자본화:
|
볼륨(24시간):