Penn National Gaming Inc (PENN) Historical Stock Data
15.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PENN is up 0.21% a day on average. There have been 13 days where Penn National Gaming Inc closed green and 17 days where PENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.25 | 15.64 | ↑$0.39 (2.56%) | 15.25 | 15.77 | 3.41M |
| 2025-05-08 | 15.60 | 15.29 | ↓$0.31 (-1.99%) | 14.85 | 16.01 | 4.81M |
| 2025-05-07 | 15.56 | 15.71 | ↑$0.15 (0.96%) | 15.46 | 15.98 | 2.90M |
| 2025-05-06 | 15.59 | 15.52 | ↓$0.07 (-0.45%) | 15.48 | 15.86 | 2.57M |
| 2025-05-05 | 15.77 | 15.83 | ↑$0.06 (0.38%) | 15.71 | 16.41 | 3.77M |
| 2025-05-02 | 15.82 | 15.97 | ↑$0.15 (0.95%) | 15.61 | 16.11 | 2.51M |
| 2025-05-01 | 15.46 | 15.54 | ↑$0.08 (0.55%) | 15.37 | 15.70 | 2.90M |
| 2025-04-30 | 15.29 | 15.22 | ↓$0.07 (-0.46%) | 15.05 | 15.49 | 2.51M |
| 2025-04-29 | 15.73 | 15.71 | ↓$0.02 (-0.13%) | 15.44 | 15.86 | 3.12M |
| 2025-04-28 | 16.22 | 15.82 | ↓$0.40 (-2.47%) | 15.66 | 16.34 | 3.34M |
| 2025-04-25 | 15.27 | 16.15 | ↑$0.88 (5.76%) | 15.18 | 16.18 | 5.62M |
| 2025-04-24 | 15.16 | 15.15 | ↓$0.01 (-0.07%) | 14.70 | 15.41 | 8.77M |
| 2025-04-23 | 15.54 | 15.20 | ↓$0.34 (-2.19%) | 14.91 | 15.94 | 3.80M |
| 2025-04-22 | 14.00 | 14.99 | ↑$0.99 (7.07%) | 14.00 | 15.04 | 3.29M |
| 2025-04-21 | 14.21 | 13.83 | ↓$0.38 (-2.67%) | 13.72 | 14.34 | 4.42M |
| 2025-04-17 | 14.31 | 14.34 | ↑$0.03 (0.21%) | 14.16 | 14.48 | 3.56M |
| 2025-04-16 | 14.10 | 14.27 | ↑$0.17 (1.21%) | 13.79 | 14.33 | 3.22M |
| 2025-04-15 | 14.25 | 14.27 | ↑$0.02 (0.14%) | 14.06 | 14.59 | 2.31M |
| 2025-04-14 | 14.76 | 14.29 | ↓$0.47 (-3.18%) | 13.84 | 14.80 | 2.82M |
| 2025-04-11 | 14.60 | 14.33 | ↓$0.27 (-1.85%) | 13.83 | 14.65 | 4.03M |
| 2025-04-10 | 15.69 | 14.69 | ↓$1.00 (-6.37%) | 14.53 | 15.91 | 6.56M |
| 2025-04-09 | 13.55 | 16.28 | ↑$2.73 (20.15%) | 13.29 | 16.37 | 6.35M |
| 2025-04-08 | 14.75 | 13.75 | ↓$1.00 (-6.78%) | 13.28 | 15.03 | 5.76M |
| 2025-04-07 | 14.01 | 14.06 | ↑$0.05 (0.36%) | 13.48 | 15.43 | 6.14M |
| 2025-04-04 | 15.00 | 14.29 | ↓$0.71 (-4.73%) | 13.25 | 15.04 | 8.23M |
| 2025-04-03 | 16.26 | 15.45 | ↓$0.81 (-4.98%) | 15.33 | 16.29 | 5.27M |
| 2025-04-02 | 15.98 | 17.17 | ↑$1.19 (7.45%) | 15.93 | 17.19 | 3.67M |
| 2025-04-01 | 16.33 | 16.14 | ↓$0.19 (-1.16%) | 15.84 | 16.51 | 3.15M |
| 2025-03-31 | 16.48 | 16.31 | ↓$0.17 (-1.03%) | 16.22 | 16.86 | 3.53M |
| 2025-03-28 | 17.07 | 16.92 | ↓$0.15 (-0.88%) | 16.64 | 17.12 | 2.56M |
Create an account or log in to view more rows.
$PENN Beautiful!!
$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