Penn National Gaming Inc (PENN) Historical Stock Data
18.62 ↑0.45 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PENN is down -0.46% a day on average. There have been 14 days where Penn National Gaming Inc closed green and 16 days where PENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.04 | 18.62 | ↑$0.58 (3.22%) | 17.90 | 18.86 | 4.25M |
| 2024-12-19 | 18.69 | 18.17 | ↓$0.52 (-2.78%) | 18.15 | 19.17 | 3.53M |
| 2024-12-18 | 19.32 | 18.45 | ↓$0.87 (-4.50%) | 18.43 | 19.87 | 4.08M |
| 2024-12-17 | 19.50 | 19.16 | ↓$0.34 (-1.74%) | 19.11 | 19.97 | 3.39M |
| 2024-12-16 | 20.58 | 19.83 | ↓$0.75 (-3.64%) | 19.73 | 20.96 | 4.12M |
| 2024-12-13 | 21.72 | 20.79 | ↓$0.93 (-4.28%) | 20.32 | 21.93 | 5.27M |
| 2024-12-12 | 19.36 | 20.01 | ↑$0.65 (3.36%) | 19.33 | 20.41 | 5.20M |
| 2024-12-11 | 19.02 | 19.43 | ↑$0.41 (2.16%) | 18.86 | 19.85 | 3.83M |
| 2024-12-10 | 19.87 | 18.91 | ↓$0.96 (-4.83%) | 18.80 | 19.87 | 5.57M |
| 2024-12-09 | 20.82 | 19.86 | ↓$0.96 (-4.61%) | 19.85 | 20.95 | 3.05M |
| 2024-12-06 | 21.50 | 20.74 | ↓$0.76 (-3.53%) | 20.61 | 21.70 | 2.39M |
| 2024-12-05 | 22.00 | 21.20 | ↓$0.80 (-3.64%) | 21.17 | 22.06 | 1.56M |
| 2024-12-04 | 21.63 | 21.91 | ↑$0.28 (1.29%) | 21.60 | 22.08 | 1.91M |
| 2024-12-03 | 22.37 | 21.51 | ↓$0.86 (-3.84%) | 21.30 | 22.37 | 2.92M |
| 2024-12-02 | 21.54 | 22.34 | ↑$0.80 (3.71%) | 21.51 | 22.40 | 3.41M |
| 2024-11-29 | 21.21 | 21.59 | ↑$0.38 (1.79%) | 21.21 | 21.63 | 1.05M |
| 2024-11-27 | 21.45 | 21.08 | ↓$0.37 (-1.72%) | 21.05 | 21.63 | 2.73M |
| 2024-11-26 | 21.12 | 21.29 | ↑$0.17 (0.80%) | 20.85 | 21.35 | 1.71M |
| 2024-11-25 | 20.70 | 21.17 | ↑$0.47 (2.27%) | 20.70 | 21.60 | 2.95M |
| 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 |
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