Stockscreener 앱 받기
18.53
0.54%
-0.026
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $18.54 | $18.46 | $0.08 | 26,500.0 | +0.49% |
| 2026-08-20 | $18.63 | $18.20 | $0.425 | 2,058,754.0 | -0.65% |
| 2026-08-19 | $18.77 | $18.23 | $0.535 | 1,967,543.0 | +1.48% |
| 2026-08-18 | $18.72 | $18.26 | $0.46 | 2,189,723.0 | -1.93% |
| 2026-08-17 | $19.21 | $18.43 | $0.785 | 2,753,300.0 | -0.75% |
| 2026-08-14 | $19.05 | $18.69 | $0.36 | 1,826,156.0 | -0.32% |
| 2026-08-13 | $19.20 | $18.67 | $0.53 | 2,777,741.0 | -1.67% |
| 2026-08-12 | $19.40 | $18.73 | $0.669 | 3,186,949.0 | +0.21% |
| 2026-08-11 | $19.33 | $18.89 | $0.44 | 3,171,845.0 | +1.49% |
| 2026-08-10 | $20.02 | $18.82 | $1.20 | 3,193,019.0 | -6.59% |
| 2026-08-07 | $20.59 | $19.82 | $0.775 | 2,492,826.0 | +0.25% |
| 2026-08-06 | $20.58 | $19.16 | $1.42 | 3,680,012.0 | +2.60% |
| 2026-08-05 | $20.16 | $19.47 | $0.69 | 2,773,458.0 | -2.10% |
| 2026-08-04 | $20.45 | $19.81 | $0.635 | 2,101,900.0 | +0.30% |
| 2026-08-03 | $20.69 | $19.92 | $0.77 | 3,116,336.0 | -2.68% |
| 2026-07-31 | $20.77 | $20.21 | $0.555 | 2,676,606.0 | +0.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.69 | $18.20 | $2.49 | 37,316,062.0 | -9.74% |
| 2026-07 | $22.09 | $19.80 | $2.29 | 60,036,437.0 | -3.89% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):