Get the Stockscreener App
16.44
0.60%
-0.10
Pre-market:
16.77
0.33
+2.01%
PENN Entertainment Inc Stock (PENN) Price History
The historical daily chart and data for PENN Entertainment Inc stock (PENN), show that the latest closing stock price as of May 01, 2024, is $16.44.
- PENN Entertainment Inc all-time high stock price is $142.00, occurred on March 15, 2021.
- The lowest PENN Entertainment Inc stock price recorded was $3.75 on March 18, 2020. Since then, PENN Entertainment Inc's stock price has risen over 338.40% to $16.44 now.
- The 52-week high stock price for PENN is $31.02, representing a 88.69% increase from the current share price, occurred on May 03, 2023.
- The 52-week low stock price for PENN is $15.88, indicating a -3.43% decrease from the current share price, occurred on April 16, 2024.
- The closing price of PENN Entertainment Inc (PENN) stock in the beginning of 2023 was $50.65. The stock closed the year at $29.70, a loss of over -41.36% for the year.
The table below shows more information about PENN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $17.12 | $16.27 | $0.85 | 7,428,302.0 | -0.60% |
| Apr 30, 2024 | $16.96 | $16.51 | $0.45 | 4,469,451.0 | -2.88% |
| Apr 29, 2024 | $17.52 | $16.92 | $0.595 | 4,221,041.0 | +1.01% |
| Apr 26, 2024 | $17.27 | $16.54 | $0.73 | 4,828,785.0 | -1.92% |
| Apr 25, 2024 | $17.56 | $16.98 | $0.58 | 7,573,950.0 | -3.64% |
| Apr 24, 2024 | $17.86 | $17.18 | $0.685 | 8,732,228.0 | +2.35% |
| Apr 23, 2024 | $17.99 | $16.95 | $1.04 | 5,182,687.0 | +2.95% |
| Apr 22, 2024 | $17.07 | $16.23 | $0.84 | 5,706,220.0 | +2.36% |
| Apr 19, 2024 | $16.86 | $16.04 | $0.825 | 5,593,751.0 | +2.48% |
| Apr 18, 2024 | $16.55 | $15.99 | $0.555 | 3,420,367.0 | -0.74% |
| Apr 17, 2024 | $16.84 | $16.16 | $0.675 | 5,789,792.0 | -1.69% |
| Apr 16, 2024 | $16.70 | $15.88 | $0.8291 | 6,405,954.0 | +1.60% |
| Apr 15, 2024 | $16.89 | $16.11 | $0.785 | 3,672,600.0 | -2.51% |
| Apr 12, 2024 | $17.06 | $16.34 | $0.72 | 8,478,015.0 | -1.24% |
| Apr 11, 2024 | $17.00 | $16.56 | $0.435 | 10,149,078.0 | -0.12% |
| Apr 10, 2024 | $17.68 | $16.82 | $0.855 | 5,698,467.0 | -6.20% |
| Apr 09, 2024 | $18.21 | $17.55 | $0.66 | 3,393,322.0 | +3.20% |
| Apr 08, 2024 | $17.70 | $17.28 | $0.42 | 2,386,848.0 | +0.75% |
| Apr 05, 2024 | $17.55 | $17.21 | $0.3399 | 3,382,567.0 | -0.63% |
| Apr 04, 2024 | $18.25 | $17.30 | $0.95 | 3,487,709.0 | -2.35% |
| Apr 03, 2024 | $17.91 | $17.23 | $0.675 | 4,428,814.0 | +1.65% |
| Apr 02, 2024 | $17.78 | $17.47 | $0.31 | 3,601,222.0 | -3.67% |
PENN Entertainment Inc Stock (PENN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PENN Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PENN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PENN Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
PENN Entertainment Inc Stock (PENN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.12 | $16.27 | $0.85 | 7,428,302.0 | +0.00% |
| Apr, 2024 | $18.73 | $15.88 | $2.85 | 121,647,193.0 | -9.72% |
| Mar, 2024 | $19.60 | $16.85 | $2.75 | 104,088,812.0 | -0.49% |
| Feb, 2024 | $23.81 | $16.46 | $7.35 | 139,225,431.0 | -18.85% |
| Jan, 2024 | $26.53 | $22.21 | $4.32 | 108,622,165.0 | -13.34% |
PENN Entertainment Inc Stock (PENN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.20 | $23.11 | $4.10 | 98,158,727.0 | +5.94% |
| Nov, 2023 | $26.46 | $19.32 | $7.15 | 141,941,930.0 | +24.48% |
| Oct, 2023 | $23.08 | $18.35 | $4.73 | 94,583,087.0 | -14.03% |
| Sep, 2023 | $24.35 | $21.32 | $3.03 | 86,663,699.0 | -3.12% |
| Aug, 2023 | $29.38 | $22.34 | $7.04 | 172,553,325.0 | -9.89% |
| Jul, 2023 | $27.93 | $23.32 | $4.61 | 67,910,120.0 | +9.40% |
| Jun, 2023 | $27.25 | $22.96 | $4.29 | 55,656,679.0 | -4.03% |
| May, 2023 | $31.63 | $23.16 | $8.47 | 75,676,483.0 | -15.94% |
| Apr, 2023 | $30.26 | $27.98 | $2.29 | 32,443,164.0 | +0.44% |
| Mar, 2023 | $31.52 | $25.74 | $5.78 | 56,300,375.0 | -2.85% |
| Feb, 2023 | $36.26 | $29.63 | $6.62 | 42,488,640.0 | -13.88% |
| Jan, 2023 | $35.59 | $29.04 | $6.55 | 41,601,101.0 | +19.36% |
PENN Entertainment Inc Stock (PENN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.66 | $28.25 | $8.41 | 48,392,588.0 | -15.60% |
| Nov, 2022 | $39.35 | $30.59 | $8.76 | 57,649,468.0 | +6.31% |
| Oct, 2022 | $33.42 | $26.88 | $6.54 | 72,102,090.0 | +20.32% |
| Sep, 2022 | $33.46 | $25.49 | $7.97 | 112,569,825.0 | -11.91% |
| Aug, 2022 | $38.85 | $31.20 | $7.65 | 64,835,839.0 | -9.61% |
| Jul, 2022 | $34.91 | $28.34 | $6.57 | 52,151,121.0 | +13.58% |
| Jun, 2022 | $35.24 | $26.46 | $8.78 | 81,559,877.0 | -4.82% |
| May, 2022 | $39.24 | $27.78 | $11.46 | 106,874,337.0 | -12.61% |
| Apr, 2022 | $44.97 | $35.60 | $9.37 | 74,461,870.0 | -13.79% |
| Mar, 2022 | $51.72 | $39.23 | $12.49 | 91,428,591.0 | -17.39% |
| Feb, 2022 | $51.71 | $43.62 | $8.09 | 94,647,851.0 | +12.58% |
| Jan, 2022 | $53.36 | $37.76 | $15.60 | 90,792,598.0 | -12.03% |
0.76%
0.77%
Cap:
|
Volume (24h):