Penn National Gaming Inc (PENN) Historical Stock Data
20.52 ↑0.30 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PENN is up 0.52% a day on average. There have been 19 days where Penn National Gaming Inc closed green and 11 days where PENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.21 | 20.52 | ↑$0.31 (1.53%) | 20.12 | 20.67 | 1.92M |
| 2024-11-21 | 19.98 | 20.22 | ↑$0.24 (1.20%) | 19.47 | 20.31 | 1.69M |
| 2024-11-20 | 20.26 | 20.02 | ↓$0.24 (-1.18%) | 19.84 | 20.39 | 2.29M |
| 2024-11-19 | 19.70 | 20.32 | ↑$0.62 (3.15%) | 19.63 | 20.50 | 1.55M |
| 2024-11-18 | 20.78 | 20.10 | ↓$0.68 (-3.27%) | 20.02 | 20.82 | 2.58M |
| 2024-11-15 | 20.72 | 20.78 | ↑$0.06 (0.29%) | 20.37 | 20.84 | 2.05M |
| 2024-11-14 | 21.38 | 20.94 | ↓$0.44 (-2.06%) | 20.79 | 21.57 | 1.83M |
| 2024-11-13 | 21.57 | 21.23 | ↓$0.34 (-1.58%) | 21.00 | 21.75 | 2.39M |
| 2024-11-12 | 20.09 | 21.54 | ↑$1.45 (7.22%) | 20.05 | 21.62 | 4.20M |
| 2024-11-11 | 20.80 | 20.46 | ↓$0.34 (-1.63%) | 20.35 | 21.04 | 2.13M |
| 2024-11-08 | 19.88 | 20.49 | ↑$0.61 (3.07%) | 19.47 | 20.66 | 3.86M |
| 2024-11-07 | 19.51 | 20.22 | ↑$0.71 (3.64%) | 19.51 | 20.47 | 5.10M |
| 2024-11-06 | 19.03 | 19.23 | ↑$0.20 (1.05%) | 19.03 | 19.63 | 3.26M |
| 2024-11-05 | 18.90 | 18.34 | ↓$0.56 (-2.96%) | 18.29 | 19.10 | 3.09M |
| 2024-11-04 | 19.12 | 19.06 | ↓$0.06 (-0.31%) | 19.01 | 19.61 | 1.82M |
| 2024-11-01 | 19.77 | 19.45 | ↓$0.32 (-1.62%) | 19.20 | 20.16 | 2.23M |
| 2024-10-31 | 20.73 | 19.75 | ↓$0.98 (-4.73%) | 19.72 | 20.75 | 2.49M |
| 2024-10-30 | 20.55 | 20.70 | ↑$0.15 (0.73%) | 20.55 | 21.32 | 2.90M |
| 2024-10-29 | 19.83 | 20.79 | ↑$0.96 (4.84%) | 19.59 | 20.82 | 3.45M |
| 2024-10-28 | 20.03 | 19.89 | ↓$0.14 (-0.70%) | 19.71 | 20.32 | 2.11M |
| 2024-10-25 | 19.37 | 19.91 | ↑$0.54 (2.79%) | 19.11 | 20.02 | 3.77M |
| 2024-10-24 | 18.81 | 19.19 | ↑$0.38 (2.02%) | 18.67 | 19.26 | 2.94M |
| 2024-10-23 | 18.60 | 18.62 | ↑$0.02 (0.11%) | 18.48 | 19.04 | 1.76M |
| 2024-10-22 | 18.31 | 18.88 | ↑$0.57 (3.11%) | 18.04 | 18.93 | 2.73M |
| 2024-10-21 | 18.91 | 18.40 | ↓$0.51 (-2.70%) | 18.23 | 19.04 | 2.51M |
| 2024-10-18 | 18.89 | 18.99 | ↑$0.10 (0.53%) | 18.65 | 19.00 | 1.36M |
| 2024-10-17 | 18.63 | 18.78 | ↑$0.15 (0.81%) | 18.52 | 18.82 | 2.04M |
| 2024-10-16 | 18.51 | 18.74 | ↑$0.23 (1.24%) | 18.48 | 18.78 | 3.06M |
| 2024-10-15 | 18.43 | 18.51 | ↑$0.08 (0.43%) | 18.38 | 18.76 | 4.98M |
| 2024-10-14 | 18.39 | 18.48 | ↑$0.09 (0.49%) | 18.39 | 18.71 | 2.15M |
Create an account or log in to view more rows.
$PENN lfg!!! So much movement ! Buy n hodl!
$PENN I love this stonk!
$PENN has just been halted from trading due to volatility.
$PENN is it Monday yet?
$PENN Wish I shorted
$PENN Games being played here.
$PENN market starting to dump
$PENN gonna come down hard today
$PENN when is earnings
$PENN green shoots