PENN - PENN Entertainment Inc
15.47
0.200 1.293%
Share volume: 5,273,203
Last Updated: 03-05-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$15.27
0.20
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.58 | $15.58 | $15.80 | $15.80 | $15.20 | $15.20 | $15.47 | $15.47 | 5,273,203 | $5,273,203.00 |
| 03-04-2026 | $15.28 | $15.28 | $15.53 | $15.53 | $14.83 | $14.83 | $15.27 | $15.27 | 4,277,390 | $4,277,390.00 |
| 03-03-2026 | $14.87 | $14.87 | $15.32 | $15.32 | $14.01 | $14.01 | $14.93 | $14.93 | 5,137,876 | $5,137,876.00 |
| 03-02-2026 | $15.39 | $15.39 | $15.39 | $15.39 | $14.63 | $14.63 | $14.85 | $14.85 | 4,489,102 | $4,489,102.00 |
| 02-27-2026 | $14.56 | $14.56 | $15.69 | $15.69 | $14.52 | $14.52 | $15.64 | $15.64 | 12,748,041 | $12,748,041.00 |
| 02-26-2026 | $13.51 | $13.51 | $14.70 | $14.70 | $13.26 | $13.26 | $14.64 | $14.64 | 14,644,829 | $14,644,829.00 |
| 02-25-2026 | $12.82 | $12.82 | $12.82 | $12.82 | $12.25 | $12.25 | $12.54 | $12.54 | 3,663,641 | $3,663,641.00 |
| 02-24-2026 | $12.09 | $12.09 | $12.79 | $12.79 | $12.09 | $12.09 | $12.72 | $12.72 | 3,888,558 | $3,888,558.00 |
| 02-23-2026 | $12.93 | $12.93 | $12.95 | $12.95 | $11.89 | $11.89 | $12.17 | $12.17 | 5,462,528 | $5,462,528.00 |
| 02-20-2026 | $13.18 | $13.18 | $13.37 | $13.37 | $12.81 | $12.81 | $13.02 | $13.02 | 2,330,819 | $2,330,819.00 |