MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PENN — PENN Entertainment, Inc. Common Stock
NasdaqPENN Entertainment, Inc. Common Stock
$15.72
-0.19(-1.19%)
- O
- 15.82
- H
- 15.90
- L
- 15.48
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$15.72
Period Return-2.66%
Period High$22.36
Period Low$11.65
Avg Daily Volume3.75M
Total Trading Days365
PENN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $15.82 | $15.90 | $15.48 | $15.72 | $-0.19 | -1.19% | 2,766,433 | $15.68 | $15.48 $15.90 |
| Oct 6, 2026 | $15.86 | $16.04 | $15.58 | $15.91 | +$0.81 | +5.36% | 3,552,159 | $15.83 | $15.58 $16.04 |
| Oct 5, 2026 | $14.80 | $15.32 | $14.69 | $15.10 | +$0.33 | +2.23% | 2,924,650 | $15.12 | $14.69 $15.32 |
| Oct 2, 2026 | $14.75 | $15.04 | $14.35 | $14.77 | +$0.25 | +1.72% | 4,201,807 | $14.78 | $14.35 $15.04 |
| Oct 1, 2026 | $14.68 | $14.84 | $14.13 | $14.52 | $-0.13 | -0.89% | 5,049,713 | $14.47 | $14.13 $14.84 |
| Sep 30, 2026 | $14.72 | $15.10 | $14.54 | $14.65 | +$0.04 | +0.27% | 3,242,352 | $14.76 | $14.54 $15.10 |
| Sep 29, 2026 | $15.33 | $15.33 | $14.39 | $14.61 | $-0.63 | -4.13% | 5,246,163 | $14.69 | $14.39 $15.33 |
| Sep 28, 2026 | $15.65 | $15.65 | $15.20 | $15.24 | $-0.41 | -2.62% | 2,203,147 | $15.30 | $15.20 $15.65 |
| Sep 25, 2026 | $15.42 | $15.90 | $15.41 | $15.65 | +$0.16 | +1.03% | 3,032,914 | $15.62 | $15.41 $15.90 |
| Sep 24, 2026 | $15.42 | $15.56 | $14.80 | $15.49 | $-0.07 | -0.45% | 4,430,015 | $15.23 | $14.80 $15.56 |
| Sep 23, 2026 | $15.76 | $15.89 | $15.54 | $15.56 | $-0.34 | -2.14% | 2,332,308 | $15.64 | $15.54 $15.89 |
| Sep 22, 2026 | $16.40 | $16.93 | $15.83 | $15.90 | $-0.23 | -1.43% | 3,303,395 | $16.13 | $15.83 $16.93 |
| Sep 21, 2026 | $16.41 | $16.59 | $16.04 | $16.13 | $-0.32 | -1.95% | 3,259,293 | $16.26 | $16.04 $16.59 |
| Sep 18, 2026 | $17.22 | $17.39 | $16.41 | $16.45 | $-1.01 | -5.78% | 5,341,974 | $16.60 | $16.41 $17.39 |
| Sep 17, 2026 | $17.85 | $17.85 | $17.39 | $17.46 | $-0.23 | -1.30% | 2,158,699 | $17.53 | $17.39 $17.85 |
| Sep 16, 2026 | $17.71 | $17.84 | $17.42 | $17.69 | $-0.05 | -0.28% | 2,609,828 | $17.65 | $17.42 $17.84 |
| Sep 15, 2026 | $17.96 | $18.04 | $17.61 | $17.74 | $-0.26 | -1.44% | 2,497,143 | $17.82 | $17.61 $18.04 |
| Sep 14, 2026 | $17.82 | $18.05 | $17.52 | $18.00 | +$0.18 | +1.01% | 2,938,402 | $17.86 | $17.52 $18.05 |
| Sep 11, 2026 | $17.39 | $17.88 | $17.11 | $17.82 | +$0.71 | +4.15% | 4,090,853 | $17.69 | $17.11 $17.88 |
| Sep 10, 2026 | $16.99 | $17.22 | $16.81 | $17.11 | $-0.06 | -0.35% | 2,626,919 | $17.02 | $16.81 $17.22 |
| Sep 9, 2026 | $16.93 | $17.72 | $16.84 | $17.17 | +$0.22 | +1.30% | 4,457,927 | $17.25 | $16.84 $17.72 |
| Sep 8, 2026 | $16.94 | $17.12 | $16.75 | $16.95 | $-0.12 | -0.70% | 2,328,116 | $16.95 | $16.75 $17.12 |
| Sep 4, 2026 | $17.14 | $17.45 | $17.02 | $17.07 | $-0.13 | -0.76% | 2,210,879 | $17.14 | $17.02 $17.45 |
| Sep 3, 2026 | $17.05 | $17.31 | $16.85 | $17.20 | +$0.31 | +1.84% | 2,114,692 | $17.15 | $16.85 $17.31 |
| Sep 2, 2026 | $16.53 | $17.18 | $16.46 | $16.89 | +$0.49 | +2.99% | 2,314,316 | $16.94 | $16.46 $17.18 |
| Sep 1, 2026 | $16.77 | $16.77 | $16.24 | $16.40 | $-0.31 | -1.86% | 3,535,347 | $16.39 | $16.24 $16.77 |
| Aug 31, 2026 | $17.31 | $17.45 | $16.62 | $16.71 | $-0.65 | -3.74% | 2,443,409 | $16.86 | $16.62 $17.45 |
| Aug 28, 2026 | $17.41 | $17.86 | $17.22 | $17.36 | +$0.03 | +0.17% | 2,246,764 | $17.47 | $17.22 $17.86 |
| Aug 27, 2026 | $17.80 | $17.83 | $17.29 | $17.33 | $-0.52 | -2.91% | 1,958,865 | $17.43 | $17.29 $17.83 |
| Aug 26, 2026 | $17.74 | $17.97 | $17.21 | $17.85 | +$0.10 | +0.56% | 3,416,773 | $17.68 | $17.21 $17.97 |