PENN
PENN Entmt (PENN)
NASDAQ
$14.90+$0.13 (+0.85%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $2.0B
    Market Cap
  • -22.26%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -12.55%
    Low Price$14.52
    High Price$18.00
  • 3 Months
    -32.91%
    Low Price$14.52
    High Price$21.27
  • 1 Year
    -22.26%
    Low Price$11.76
    High Price$22.06
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.75
15.04
14.35
14.77
+1.72%
4,305,297
10/01/2026
14.68
14.84
14.13
14.52
-0.89%
5,049,712
09/30/2026
14.72
15.10
14.54
14.65
+0.27%
3,242,352
09/29/2026
15.33
15.33
14.39
14.61
-4.13%
5,246,162
09/28/2026
15.65
15.65
15.20
15.24
-2.62%
2,203,146
09/25/2026
15.42
15.90
15.41
15.65
+1.03%
3,032,913
09/24/2026
15.42
15.56
14.80
15.49
-0.45%
4,429,877
09/23/2026
15.76
15.89
15.54
15.56
-2.14%
2,332,307
09/22/2026
16.40
16.93
15.83
15.90
-1.43%
3,292,371
09/21/2026
16.41
16.59
16.04
16.13
-1.95%
3,259,292
09/18/2026
17.22
17.39
16.41
16.45
-5.78%
5,329,111
09/17/2026
17.85
17.85
17.39
17.46
-1.30%
2,158,698
09/16/2026
17.71
17.84
17.42
17.69
-0.28%
2,609,827
09/15/2026
17.96
18.04
17.61
17.74
-1.44%
2,713,457
09/14/2026
17.82
18.05
17.52
18.00
+1.01%
2,938,739
09/11/2026
17.39
17.88
17.11
17.82
+4.15%
4,090,852
09/10/2026
16.99
17.22
16.81
17.11
-0.35%
2,626,819
09/09/2026
16.93
17.72
16.84
17.17
+1.30%
4,457,927
09/08/2026
16.94
17.12
16.75
16.95
-0.70%
2,328,116
09/04/2026
17.14
17.45
17.02
17.07
-0.76%
2,210,878
09/03/2026
17.05
17.31
16.85
17.20
+1.84%
2,114,691
09/02/2026
16.53
17.18
16.46
16.89
+2.99%
2,342,535
09/01/2026
16.77
16.77
16.24
16.40
-1.86%
3,535,347
08/31/2026
17.31
17.45
16.62
16.71
-3.74%
2,443,408
08/28/2026
17.41
17.86
17.22
17.36
+0.17%
2,246,763
08/27/2026
17.80
17.83
17.29
17.33
-2.91%
1,958,854
08/26/2026
17.74
17.97
17.21
17.85
+0.56%
3,416,773
08/25/2026
18.40
18.51
17.74
17.75
-2.79%
1,885,554
08/24/2026
18.66
18.77
18.20
18.26
-2.06%
2,005,702
08/21/2026
18.54
18.88
18.41
18.65
+1.11%
1,902,967
08/20/2026
18.45
18.63
18.21
18.44
-0.65%
2,058,758
08/19/2026
18.46
18.77
18.23
18.56
+1.48%
1,968,261
08/18/2026
18.67
18.72
18.26
18.29
-1.93%
2,189,744
08/17/2026
18.79
19.22
18.43
18.65
-0.75%
2,756,630
08/14/2026
18.83
19.05
18.69
18.79
-0.32%
1,826,348
08/13/2026
19.15
19.20
18.67
18.85
-1.67%
2,778,541
08/12/2026
19.04
19.40
18.73
19.17
+0.21%
3,474,654
08/11/2026
19.01
19.33
18.89
19.13
+1.49%
3,171,933
08/10/2026
20.02
20.02
18.82
18.85
-6.59%
3,194,067
08/07/2026
20.18
20.59
19.82
20.18
+0.25%
2,492,874
08/06/2026
20.01
20.58
19.16
20.13
+2.60%
3,680,528
08/06/2026
$0.44 Earnings
08/05/2026
20.04
20.16
19.47
19.62
-2.10%
2,774,435
08/04/2026
20.01
20.45
19.81
20.04
+0.30%
2,101,910
08/03/2026
20.54
20.69
19.92
19.98
-2.68%
3,116,674
07/31/2026
20.60
20.77
20.22
20.53
+0.07%
2,677,299
07/30/2026
21.07
21.13
20.49
20.52
-3.23%
2,959,917
07/29/2026
20.96
21.44
20.96
21.20
+0.57%
2,187,490
07/28/2026
21.24
21.36
20.92
21.08
-0.47%
1,890,258
07/27/2026
20.63
21.27
20.63
21.18
+3.42%
2,121,402
07/24/2026
20.50
20.98
20.22
20.48
+1.04%
2,557,339
07/23/2026
21.31
21.31
20.24
20.27
-3.15%
3,667,477
07/22/2026
21.23
21.35
20.83
20.93
-1.41%
1,961,493
07/21/2026
21.36
21.65
21.15
21.23
0.00%
2,672,066
07/20/2026
20.88
21.60
20.55
21.23
+3.21%
2,480,127
07/17/2026
21.22
21.24
20.52
20.57
-3.29%
2,290,925
07/16/2026
21.21
21.72
20.88
21.27
+0.71%
3,131,689
07/15/2026
20.51
21.15
20.38
21.12
+4.66%
3,004,109
07/14/2026
20.38
20.54
19.80
20.18
-1.46%
2,735,439
07/13/2026
20.36
20.81
20.30
20.48
+0.59%
2,614,594
07/10/2026
20.70
21.13
20.28
20.36
-1.59%
1,899,558
07/09/2026
20.53
21.07
20.33
20.69
+2.83%
2,634,609
07/08/2026
20.79
20.97
20.05
20.12
-3.18%
4,995,999
07/07/2026
21.00
21.37
20.51
20.78
-1.75%
3,194,886
07/06/2026
21.87
22.01
20.90
21.15
-3.93%
3,495,700
07/02/2026
21.49
22.09
21.45
22.02
+2.44%
2,352,443
07/01/2026
21.53
21.84
21.44
21.49
+0.61%
2,559,483
06/30/2026
21.84
21.89
21.11
21.36
-3.17%
3,227,066
06/29/2026
21.88
22.35
21.72
22.06
+0.82%
3,209,732
06/26/2026
21.57
22.12
21.27
21.88
+3.77%
19,777,306
06/25/2026
20.79
21.80
20.74
21.09
+3.46%
3,942,980
06/24/2026
20.50
20.86
19.94
20.38
-0.59%
3,662,631
06/23/2026
20.70
21.06
20.44
20.50
-1.58%
2,823,094
06/22/2026
21.16
21.87
20.73
20.83
-2.21%
2,674,645
06/18/2026
21.43
21.56
20.92
21.30
+0.33%
4,689,850
06/17/2026
22.07
22.09
21.10
21.23
-2.90%
3,066,226
06/16/2026
21.83
22.36
21.64
21.87
+0.11%
2,469,633
06/15/2026
21.84
22.17
21.62
21.84
+0.74%
3,028,712
06/12/2026
21.12
21.94
21.12
21.68
+2.22%
2,666,468
06/11/2026
21.41
21.92
20.85
21.21
-1.12%
3,344,223
06/10/2026
20.44
21.60
20.30
21.45
+5.56%
6,139,557
06/09/2026
19.18
20.36
19.18
20.32
+6.00%
3,878,419
06/08/2026
19.13
19.30
18.79
19.17
-0.31%
2,527,434
06/05/2026
19.83
20.00
19.20
19.23
-2.04%
2,982,245
06/04/2026
19.68
19.80
19.46
19.63
-0.10%
2,060,864
06/03/2026
20.01
20.10
19.62
19.65
-2.29%
3,235,454
06/02/2026
20.14
20.42
19.80
20.11
-0.64%
4,237,050
06/01/2026
19.02
20.58
19.02
20.24
+7.49%
5,617,481
05/29/2026
19.48
19.55
18.79
18.83
-3.14%
4,058,305
05/28/2026
18.85
19.76
18.71
19.44
+1.83%
5,788,578
05/27/2026
17.18
19.11
17.18
19.09
+11.90%
6,650,852
05/26/2026
16.90
17.15
16.65
17.06
+1.07%
3,651,251
05/22/2026
16.73
17.10
16.63
16.88
+1.08%
3,203,374
05/21/2026
15.99
16.92
15.89
16.70
+3.28%
2,999,203
05/20/2026
16.20
16.27
15.89
16.17
+0.31%
2,278,156
05/19/2026
16.51
16.65
16.05
16.12
-2.18%
2,331,396
05/18/2026
16.47
16.88
16.34
16.48
+1.73%
2,847,860
05/15/2026
15.61
16.33
15.61
16.20
+2.34%
2,999,428
05/14/2026
15.98
16.33
15.71
15.83
0.00%
2,460,162
05/13/2026
15.64
16.15
15.50
15.83
+0.76%
2,851,898