PENN Entertainment, Inc. - Common Stock (PENN)

Historical Prices For PENN Entertainment, Inc. - Common Stock (PENN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	16.26	16.29	15.33	15.45	5,266,608	15.45
4/02/2025	15.98	17.19	15.93	17.17	3,669,162	17.17
4/01/2025	16.33	16.51	15.84	16.14	3,145,178	16.14
3/31/2025	16.48	16.86	16.22	16.31	3,534,053	16.31
3/28/2025	17.07	17.11	16.64	16.92	2,564,978	16.92
3/27/2025	17.31	17.39	17.02	17.12	2,911,628	17.12
3/26/2025	17.30	17.59	17.24	17.36	3,143,409	17.36
3/25/2025	17.45	17.62	17.16	17.33	2,417,530	17.33
3/24/2025	17.67	17.73	17.35	17.35	2,198,981	17.35
3/21/2025	16.93	17.43	16.66	17.37	3,311,632	17.37
3/20/2025	17.40	17.45	17.03	17.16	2,497,264	17.16
3/19/2025	16.49	17.48	16.48	17.40	4,141,219	17.40
3/18/2025	17.04	17.16	16.43	16.53	3,081,754	16.53
3/17/2025	17.13	17.48	17.04	17.25	3,509,354	17.25
3/14/2025	16.45	17.32	16.36	17.09	4,819,919	17.09
3/13/2025	16.48	16.64	16.08	16.23	5,385,530	16.23
3/12/2025	17.28	17.48	16.45	16.47	4,404,478	16.47
3/11/2025	16.52	17.39	16.20	16.93	4,535,791	16.93
3/10/2025	17.85	17.90	16.33	16.55	7,207,206	16.55
3/07/2025	19.18	19.30	17.74	18.28	6,783,855	18.28
3/06/2025	19.91	20.18	19.23	19.27	3,737,743	19.27
3/05/2025	19.79	20.23	19.57	20.09	2,281,750	20.09
3/04/2025	20.36	20.43	19.33	19.75	5,205,198	19.75
3/03/2025	21.98	22.13	20.71	20.76	5,867,187	20.76
2/28/2025	20.32	21.55	19.90	21.51	5,811,387	21.51
2/27/2025	19.89	21.01	19.01	20.39	6,885,428	20.39
2/26/2025	20.70	21.17	20.20	20.41	4,482,258	20.41
2/25/2025	20.90	21.17	20.27	20.37	4,414,450	20.37
2/24/2025	20.94	21.45	20.43	21.07	3,184,590	21.07
2/21/2025	21.50	21.50	20.39	20.91	4,765,299	20.91
2/20/2025	21.66	21.68	20.93	21.31	2,598,735	21.31
2/19/2025	21.93	22.00	21.45	21.62	3,316,533	21.62
2/18/2025	22.68	22.76	21.93	22.20	4,849,676	22.20
2/14/2025	23.00	23.08	22.33	22.73	3,561,813	22.73
2/13/2025	22.04	22.50	21.88	22.44	3,623,378	22.44
2/12/2025	21.54	21.86	21.33	21.77	1,967,133	21.77
2/11/2025	21.90	22.03	21.55	21.69	2,049,269	21.69
2/10/2025	21.51	22.09	21.31	21.91	6,554,221	21.91
2/07/2025	21.30	21.86	21.16	21.45	3,902,282	21.45
2/06/2025	20.98	21.03	20.84	20.96	3,033,470	20.96
2/05/2025	21.01	21.21	20.68	20.86	2,213,843	20.86
2/04/2025	20.16	21.01	20.10	20.90	5,396,905	20.90
2/03/2025	19.97	20.51	19.86	20.18	2,692,635	20.18
1/31/2025	20.33	20.66	20.09	20.60	3,783,465	20.60
1/30/2025	20.90	21.15	20.31	20.40	3,235,042	20.40
1/29/2025	20.30	22.04	20.17	20.78	4,138,211	20.78
1/28/2025	20.08	20.34	19.91	20.33	3,032,379	20.33
1/27/2025	20.22	20.40	19.85	20.16	3,981,067	20.16
1/24/2025	19.88	20.70	19.78	20.20	5,189,903	20.20
1/23/2025	20.15	20.42	19.76	19.89	3,109,141	19.89
1/22/2025	20.65	20.65	20.02	20.21	3,844,606	20.21
1/21/2025	20.10	20.80	19.96	20.65	5,404,469	20.65
1/17/2025	20.70	20.76	19.95	20.02	8,637,403	20.02
1/16/2025	20.07	20.68	19.67	20.46	8,682,235	20.46
1/15/2025	20.97	21.18	20.01	20.17	5,871,928	20.17
1/14/2025	19.88	21.00	19.15	20.65	8,773,270	20.65
1/13/2025	19.27	20.25	19.06	19.77	14,662,640	19.77
1/10/2025	17.78	19.25	17.41	19.19	11,527,951	19.19
1/08/2025	18.65	18.77	18.20	18.29	6,527,456	18.29
1/07/2025	19.79	20.19	18.85	19.00	3,344,065	19.00
1/06/2025	18.91	19.91	18.88	19.67	3,394,510	19.67