PENN - PENN Entertainment, Inc.
15.47
-0.370 -2.392%
Share volume: 4,958,086
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$15.84
-0.37
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.87 | $15.87 | $15.92 | $15.92 | $15.03 | $15.03 | $15.47 | $15.47 | 4,958,086 | $4,958,086.00 |
| 04-20-2026 | $15.61 | $15.61 | $15.96 | $15.96 | $15.32 | $15.32 | $15.84 | $15.84 | 3,741,228 | $3,741,228.00 |
| 04-17-2026 | $16.19 | $16.19 | $16.43 | $16.43 | $15.73 | $15.73 | $15.85 | $15.85 | 3,539,734 | $3,539,734.00 |
| 04-16-2026 | $16.26 | $16.26 | $16.49 | $16.49 | $15.95 | $15.95 | $16.14 | $16.14 | 3,345,903 | $3,345,903.00 |
| 04-15-2026 | $15.77 | $15.77 | $16.29 | $16.29 | $15.72 | $15.72 | $16.01 | $16.01 | 2,918,276 | $2,918,276.00 |
| 04-14-2026 | $15.40 | $15.40 | $15.81 | $15.81 | $15.40 | $15.40 | $15.61 | $15.61 | 3,299,383 | $3,299,383.00 |
| 04-13-2026 | $15.14 | $15.14 | $15.46 | $15.46 | $14.96 | $14.96 | $15.29 | $15.29 | 2,896,267 | $2,896,267.00 |
| 04-10-2026 | $15.73 | $15.73 | $15.82 | $15.82 | $15.15 | $15.15 | $15.25 | $15.25 | 2,325,819 | $2,325,819.00 |
| 04-09-2026 | $15.22 | $15.22 | $15.71 | $15.71 | $15.06 | $15.06 | $15.66 | $15.66 | 2,538,368 | $2,538,368.00 |
| 04-08-2026 | $15.55 | $15.55 | $15.72 | $15.72 | $15.20 | $15.20 | $15.33 | $15.33 | 4,466,317 | $4,466,317.00 |