Skip to main content
PENN logo

PENN Entertainment, Inc.

PENNNASDAQConsumer DiscretionaryResorts & Casinos

$14.93Today:- (-)1Y −6.46%

As of Oct 16, 2026 close

Market cap
$2.09B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.65$22.36
Volume (live)
-
Avg. volume (3M)
3.17M

PENN Entertainment (PENN) Historical Stock Prices

Analyze PENN Entertainment (PENN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PENN Entertainment (PENN) Interactive Price Chart

Interactive historical price chart showing PENN Entertainment stock price movements and trends across multiple time periods.

Loading chart...

PENN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PENN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202615.2515.3614.8714.9314.932.15M
Oct 15, 202614.5215.2414.5115.2115.212.72M
Oct 14, 202615.1215.1614.4714.5214.523.63M
Oct 13, 202615.5715.6515.2215.3715.372.75M
Oct 12, 202615.3815.5615.2815.4015.402.01M
Oct 9, 202615.9215.9715.4015.4815.482.63M
Oct 8, 202615.4715.8015.3015.7615.763.35M
Oct 7, 202615.8215.9015.4715.7215.722.77M
Oct 6, 202615.8616.0415.5815.9115.913.31M
Oct 5, 202614.8015.3214.6915.1015.102.87M
Oct 2, 202614.7515.0414.3514.7714.774.10M
Oct 1, 202614.6814.8414.1314.5214.524.59M
Sep 30, 202614.7215.1014.5414.6514.653.24M
Sep 29, 202615.3315.3314.3914.6114.615.25M
Sep 28, 202615.6515.6515.2015.2415.242.20M
Sep 25, 202615.4215.9015.4015.6515.653.03M
Sep 24, 202615.4215.5514.7915.4915.494.43M
Sep 23, 202615.7615.8815.5415.5615.562.33M
Sep 22, 202616.4016.9315.8315.9015.903.30M
Sep 21, 202616.4116.5916.0416.1316.133.26M
Sep 18, 202617.2217.3916.4116.4516.455.34M
Sep 17, 202617.8517.8517.3917.4617.462.16M
Sep 16, 202617.7117.8417.4117.6917.692.61M
Sep 15, 202617.9618.0417.6117.7417.742.71M
Sep 14, 202617.8218.0517.5218.0018.002.94M
Sep 11, 202617.3917.8817.1117.8217.823.77M
Sep 10, 202616.9917.2116.8017.1117.112.63M
Sep 9, 202616.9317.7216.8417.1717.174.46M
Sep 8, 202616.9417.1116.7516.9516.952.33M
Sep 4, 202617.1417.4517.0217.0717.072.21M
Sep 3, 202617.0517.3016.8417.2017.202.11M
Sep 2, 202616.5217.1816.4616.8916.892.34M
Sep 1, 202616.7716.7716.2316.4016.403.54M
Aug 31, 202617.3117.4516.6216.7116.712.45M
Aug 28, 202617.4117.8617.2117.3617.362.25M
Aug 27, 202617.8017.8317.2917.3317.331.96M
Aug 26, 202617.7417.9717.2017.8517.853.42M
Aug 25, 202618.4018.5017.7417.7517.751.89M
Aug 24, 202618.6618.7718.2018.2618.262.01M
Aug 21, 202618.5418.8818.4118.6418.641.90M
Aug 20, 202618.4518.6318.2018.4418.442.06M
Aug 19, 202618.4618.7718.2318.5618.561.98M
Aug 18, 202618.6718.7218.2618.2918.292.19M
Aug 17, 202618.7919.2118.4318.6518.652.76M
Aug 14, 202618.8319.0518.6918.7918.791.83M
Aug 13, 202619.1519.2018.6718.8518.852.78M
Aug 12, 202619.0419.4018.7319.1719.173.19M
Aug 11, 202619.0119.3318.8919.1319.133.17M
Aug 10, 202620.0220.0218.8218.8518.853.19M
Aug 7, 202620.1820.5919.8220.1820.182.49M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.