17.72
price down icon1.61%   -0.29
after-market 시간 외 거래: 16.77 -0.95 -5.36%
loading

Penn Entertainment Inc 주식 (PENN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $18.27 $17.60 $0.6749 3,690,580.0 -1.61%
2025-10-23 $18.25 $17.64 $0.62 3,999,142.0 +2.50%
2025-10-22 $17.75 $17.35 $0.395 2,125,979.0 +0.63%
2025-10-21 $17.47 $16.89 $0.585 2,603,790.0 +2.59%
2025-10-20 $17.05 $16.34 $0.71 3,817,845.0 +4.67%
2025-10-17 $16.93 $16.24 $0.685 3,544,829.0 -3.90%
2025-10-16 $17.25 $16.79 $0.46 2,488,643.0 -1.34%
2025-10-15 $17.48 $17.06 $0.42 2,084,751.0 -0.12%
2025-10-14 $17.30 $16.50 $0.795 2,310,477.0 +2.57%
2025-10-13 $16.83 $16.35 $0.48 3,921,217.0 +3.08%
2025-10-10 $17.16 $16.20 $0.96 4,148,581.0 -3.79%
2025-10-09 $17.34 $16.65 $0.695 3,839,722.0 -0.12%
2025-10-08 $18.03 $16.82 $1.21 5,372,863.0 -5.74%
2025-10-07 $18.65 $17.91 $0.74 3,398,017.0 -3.03%
2025-10-06 $19.06 $18.47 $0.59 4,235,083.0 -2.68%
2025-10-03 $19.43 $18.98 $0.45 2,416,158.0 -0.73%
2025-10-02 $19.36 $18.89 $0.475 3,007,638.0 +0.21%
2025-10-01 $19.54 $19.09 $0.45 3,128,584.0 -0.83%
2025-09-30 $19.69 $19.02 $0.675 2,579,626.0 -2.28%
2025-09-29 $20.01 $19.40 $0.61 3,678,808.0 -0.45%
2025-09-26 $20.04 $19.55 $0.49 2,171,823.0 +1.33%
2025-09-25 $19.62 $19.32 $0.295 2,617,134.0 -0.76%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $19.54 $16.20 $3.34 63,824,479.0 -8.00%
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

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

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%
$8.32
price down icon 0.12%
resorts_casinos RRR
$59.07
price down icon 3.90%
resorts_casinos HGV
$45.27
price up icon 0.20%
resorts_casinos CZR
$22.23
price down icon 3.70%
resorts_casinos MTN
$152.65
price down icon 0.15%
자본화:     |  볼륨(24시간):