Skip to main content

Penn Entertainment Inc (NQ: PENN )

34.36 +0.44 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 33.32 35.14 33.32 34.36 3,094,377 +0.44(+1.30%)
Feb 02, 2023 34.44 35.62 33.26 33.92 6,059,048 -1.93(-5.38%)
Feb 01, 2023 34.99 36.26 34.71 35.85 3,016,557 +0.40(+1.13%)
Jan 31, 2023 34.73 35.59 34.17 35.45 2,789,025 +0.95(+2.75%)
Jan 30, 2023 33.61 35.14 33.55 34.50 2,868,642 +0.31(+0.91%)
Jan 27, 2023 34.02 34.53 33.90 34.19 1,416,437 -0.07(-0.20%)
Jan 26, 2023 34.40 34.84 33.81 34.26 1,266,985 +0.30(+0.88%)
Jan 25, 2023 33.62 34.05 33.28 33.96 1,182,141 -0.22(-0.64%)
Jan 24, 2023 33.85 34.38 33.69 34.18 1,654,200 +0.26(+0.77%)
Jan 23, 2023 33.11 34.05 33.00 33.92 1,716,839 +1.07(+3.26%)
Jan 20, 2023 31.93 32.91 31.87 32.85 2,084,390 +1.09(+3.43%)
Jan 19, 2023 31.44 32.06 31.35 31.76 2,694,550 -0.11(-0.35%)
Jan 18, 2023 32.90 33.41 31.84 31.87 1,514,689 -0.61(-1.88%)
Jan 17, 2023 32.58 32.94 32.34 32.48 1,580,606 -0.29(-0.88%)
Jan 13, 2023 32.25 32.96 32.14 32.77 1,287,746 +0.25(+0.77%)
Jan 12, 2023 31.75 32.54 31.32 32.52 1,966,250 +1.02(+3.24%)
Jan 11, 2023 31.27 31.70 31.10 31.50 2,602,018 +0.19(+0.61%)
Jan 10, 2023 30.10 31.34 29.61 31.31 3,198,384 +1.22(+4.05%)
Jan 09, 2023 29.78 30.45 29.17 30.09 2,753,060 -0.23(-0.76%)
Jan 06, 2023 30.16 30.81 29.92 30.32 2,563,070 -0.09(-0.30%)
Jan 05, 2023 30.77 31.13 30.25 30.41 2,421,380 -0.75(-2.41%)
Jan 04, 2023 29.85 31.18 29.56 31.16 2,530,191 +1.89(+6.46%)
Jan 03, 2023 30.20 30.40 29.04 29.27 1,521,053 -0.43(-1.45%)
Dec 30, 2022 29.00 29.77 28.72 29.70 2,002,581 +0.25(+0.85%)
Dec 29, 2022 28.60 29.61 28.36 29.45 2,126,107 +1.14(+4.03%)
Dec 28, 2022 29.42 29.43 28.25 28.31 2,603,298 -1.19(-4.03%)
Dec 27, 2022 30.41 30.47 29.39 29.50 2,718,294 -1.02(-3.34%)
Dec 23, 2022 30.26 30.69 30.08 30.52 1,716,898 +0.12(+0.39%)
Dec 22, 2022 31.17 31.17 29.49 30.40 3,395,416 -1.01(-3.22%)
Dec 21, 2022 31.54 31.92 31.31 31.41 1,972,164 +0.07(+0.22%)
Dec 20, 2022 30.71 31.41 30.48 31.34 2,339,294 +0.54(+1.75%)
Dec 19, 2022 32.09 32.12 30.25 30.80 3,080,811 -1.39(-4.32%)
Dec 16, 2022 32.19 32.63 31.68 32.19 3,425,508 -0.70(-2.13%)
Dec 15, 2022 32.84 33.45 32.62 32.89 2,032,096 -0.62(-1.85%)
Dec 14, 2022 33.75 34.65 33.16 33.51 2,776,184 -1.53(-4.37%)
Dec 13, 2022 36.28 36.66 34.44 35.04 2,562,508 +0.42(+1.21%)
Dec 12, 2022 32.80 34.68 32.70 34.62 1,961,695 +1.61(+4.88%)
Dec 09, 2022 33.35 33.80 32.81 33.01 2,162,060 +0.06(+0.18%)
Dec 08, 2022 33.81 34.27 32.66 32.95 1,811,343 -0.34(-1.02%)
Dec 07, 2022 33.68 33.99 33.14 33.29 1,896,611 -0.68(-2.00%)
Dec 06, 2022 34.38 34.40 33.04 33.97 2,280,004 -0.21(-0.61%)
Dec 05, 2022 34.78 35.25 33.99 34.18 2,033,035 -0.85(-2.43%)
Dec 02, 2022 34.73 35.27 34.73 35.03 1,782,899 -0.67(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.