PENN Entertainment

PENN
🏛️ usa →
19.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.98 52.45 50.77 51.85 4.1M
2021-12-30 48.91 52.08 48.83 51.30 4.0M
2021-12-29 48.98 49.62 48.27 49.07 2.6M
2021-12-28 50.50 51.20 48.98 49.34 2.8M
2021-12-27 51.47 51.58 49.66 50.81 2.7M
2021-12-23 51.99 52.20 50.32 51.40 3.2M
2021-12-22 50.00 52.01 49.60 50.87 4.0M
2021-12-21 47.42 51.23 47.42 50.66 4.8M
2021-12-20 46.94 48.49 46.22 46.92 4.1M
2021-12-17 44.58 48.38 43.36 48.22 8.7M
2021-12-16 46.70 46.89 44.10 44.65 10.9M
2021-12-15 46.36 47.28 44.45 46.50 5.5M
2021-12-14 46.55 47.94 46.25 46.65 3.0M
2021-12-13 48.32 49.04 46.03 47.50 4.3M
2021-12-10 51.46 52.05 48.69 48.96 3.4M
2021-12-09 52.01 53.02 50.93 51.02 2.6M
2021-12-08 51.96 53.37 51.44 52.94 3.3M
2021-12-07 52.20 53.00 51.12 51.44 3.5M
2021-12-06 48.42 51.56 47.37 50.74 4.1M
2021-12-03 50.27 50.27 47.01 47.98 4.7M
2021-12-02 48.02 50.72 47.75 50.26 4.4M
2021-12-01 51.71 52.86 47.61 47.86 5.6M
2021-11-30 51.56 52.58 49.20 51.23 5.1M
2021-11-29 53.22 53.31 51.09 52.30 3.4M
2021-11-26 50.02 53.26 49.54 52.77 3.6M
2021-11-24 51.45 54.08 50.78 53.19 3.8M
2021-11-23 53.09 53.52 51.05 51.81 3.0M
2021-11-22 52.17 54.10 51.12 53.12 4.2M
2021-11-19 51.80 53.50 51.58 52.42 6.1M
2021-11-18 55.05 55.23 51.70 52.54 6.0M
2021-11-17 56.58 56.81 54.12 54.96 4.4M
2021-11-16 56.55 56.72 54.43 56.66 4.5M
2021-11-15 58.25 58.79 56.16 56.28 5.7M
2021-11-12 58.42 59.58 57.80 58.25 4.3M
2021-11-11 56.99 59.49 56.67 58.19 7.7M
2021-11-10 58.44 59.37 55.65 56.26 7.1M
2021-11-09 59.05 60.29 57.88 59.00 6.2M
2021-11-08 62.08 62.58 58.32 58.99 10.1M
2021-11-05 61.03 63.57 60.58 61.76 18.4M
2021-11-04 69.35 70.90 56.35 57.40 52.3M
2021-11-03 72.41 73.41 70.40 72.73 4.2M
2021-11-02 74.24 74.40 71.95 73.00 3.1M
2021-11-01 72.15 75.19 71.44 74.89 3.9M
2021-10-29 72.84 74.35 70.35 71.60 3.8M
2021-10-27 74.65 74.90 72.67 72.81 3.8M
2021-10-26 75.31 76.75 73.82 74.19 3.4M
2021-10-25 74.73 75.06 73.91 74.30 3.2M
2021-10-22 77.00 77.00 73.86 74.63 4.6M
2021-10-21 77.97 78.59 76.84 77.24 3.3M
2021-10-20 81.20 81.56 77.98 78.19 5.4M
2021-10-19 78.59 81.66 78.28 81.34 5.3M
2021-10-18 77.40 78.15 76.13 77.30 6.4M
2021-10-15 77.65 79.81 76.83 77.70 5.6M
2021-10-14 75.71 77.34 75.40 75.83 3.2M
2021-10-13 74.50 75.95 73.74 74.69 3.2M
2021-10-12 72.60 74.92 72.55 74.21 3.3M
2021-10-11 72.89 74.12 72.11 72.14 4.1M
2021-10-08 75.26 76.08 73.02 73.09 4.2M
2021-10-07 72.21 77.28 71.90 75.10 5.5M
2021-10-06 72.04 73.44 71.09 71.62 5.7M
2021-10-05 75.52 76.20 72.50 72.52 5.7M
2021-10-04 78.20 78.41 74.46 75.18 5.6M
2021-10-01 73.18 78.94 73.12 78.63 6.2M
2021-09-30 73.32 73.32 71.15 72.46 4.6M
2021-09-29 75.88 76.33 72.36 72.68 3.8M
2021-09-28 77.05 77.63 74.61 75.55 3.8M
2021-09-27 75.88 78.63 75.45 77.48 2.7M
2021-09-24 74.99 76.45 74.20 75.72 1.9M
2021-09-23 74.37 76.68 74.00 75.60 3.3M
2021-09-22 70.73 74.82 70.66 73.74 4.4M
2021-09-21 73.79 74.42 70.08 70.15 5.2M
2021-09-20 72.30 74.68 71.60 73.37 4.5M
2021-09-17 76.09 77.62 73.60 74.59 6.6M
2021-09-16 76.88 77.47 75.25 76.07 3.6M
2021-09-15 74.90 77.09 73.51 76.49 5.6M
2021-09-14 76.70 77.55 74.53 75.07 5.6M
2021-09-13 80.70 80.80 75.79 77.82 5.6M
2021-09-10 84.31 84.70 79.59 79.81 6.5M
2021-09-09 82.11 84.95 81.20 83.93 6.2M
2021-09-08 85.16 86.40 81.90 82.59 5.2M
2021-09-07 82.48 85.53 81.66 84.84 5.1M
2021-09-03 82.08 83.16 80.73 81.65 2.5M
2021-09-02 82.17 84.79 81.32 82.40 3.5M
2021-09-01 81.67 83.68 80.62 81.65 3.8M
2021-08-31 81.25 82.75 80.06 81.10 3.8M
2021-08-30 84.23 84.23 81.28 81.54 3.1M
2021-08-27 80.65 83.94 80.50 83.56 4.3M
2021-08-26 78.90 82.34 78.50 80.84 7.2M
2021-08-25 73.99 80.09 73.11 79.92 10.5M
2021-08-24 70.63 73.66 70.62 73.55 4.2M
2021-08-23 68.45 70.44 67.91 70.23 2.8M
2021-08-20 65.06 67.74 64.90 67.65 3.2M
2021-08-19 65.46 67.18 64.11 65.08 3.9M
2021-08-18 66.26 67.73 64.40 66.50 3.5M
2021-08-17 66.75 67.12 65.32 66.00 4.0M
2021-08-16 70.07 70.31 67.61 67.86 3.7M
2021-08-13 73.17 74.10 70.59 70.84 3.6M
2021-08-12 71.55 73.38 69.71 73.21 5.2M
2021-08-11 70.46 71.54 68.11 71.46 4.5M
2021-08-10 71.58 72.63 69.93 70.12 4.0M
2021-08-09 72.05 72.39 69.65 71.06 5.8M
2021-08-06 72.25 74.87 70.59 71.84 6.1M
2021-08-05 62.90 73.43 61.02 72.26 20.2M
2021-08-04 66.03 67.94 66.02 66.24 3.1M
2021-08-03 68.50 68.50 65.46 66.69 4.3M
2021-08-02 69.01 70.66 67.76 68.12 3.0M
2021-07-30 68.89 70.73 67.85 68.38 3.6M
2021-07-29 72.67 72.79 69.50 69.63 2.9M
2021-07-28 72.26 73.97 69.90 72.08 2.3M
2021-07-27 72.37 73.66 68.90 71.78 4.4M
2021-07-26 70.75 72.99 69.53 72.93 4.9M
2021-07-23 72.53 72.87 70.10 70.33 1.8M
2021-07-22 72.77 72.99 70.84 72.03 2.8M
2021-07-21 70.07 73.43 69.85 73.19 4.1M
2021-07-20 66.60 69.77 65.62 69.35 3.2M
2021-07-19 63.53 67.34 63.15 66.35 4.0M
2021-07-16 69.20 69.59 65.70 66.21 3.1M
2021-07-15 67.76 69.49 67.00 68.83 3.5M
2021-07-14 71.04 71.60 67.72 68.25 6.2M
2021-07-13 72.50 73.03 70.68 70.76 3.1M
2021-07-12 73.36 74.08 72.83 73.11 2.0M
2021-07-09 72.82 74.21 71.34 73.32 3.2M
2021-07-08 69.64 73.05 68.82 71.97 4.4M
2021-07-07 74.45 75.11 71.05 71.19 6.6M
2021-07-06 74.72 75.12 73.09 74.40 3.5M
2021-07-02 76.61 76.71 74.60 74.71 3.8M
2021-07-01 77.96 79.20 75.67 76.38 4.6M
2021-06-30 76.14 76.91 75.15 76.49 3.1M
2021-06-29 75.90 78.20 75.40 76.25 3.4M
2021-06-28 75.72 76.36 74.30 75.61 3.9M
2021-06-25 76.48 77.54 74.63 76.09 24.5M
2021-06-24 79.26 79.72 76.35 76.50 4.9M
2021-06-23 77.19 78.15 75.76 76.80 2.8M
2021-06-22 75.75 77.10 74.41 76.63 3.0M
2021-06-21 74.13 76.92 72.90 76.02 3.8M
2021-06-18 74.85 75.57 73.20 73.78 5.2M
2021-06-17 77.28 79.03 75.43 76.13 4.4M
2021-06-16 78.12 79.17 76.58 77.80 3.6M
2021-06-15 79.00 81.38 77.92 78.57 4.8M
2021-06-14 83.97 84.21 80.20 80.66 3.7M
2021-06-11 82.09 84.01 82.09 83.84 2.5M
2021-06-10 82.72 82.83 79.95 81.77 3.0M
2021-06-09 84.35 84.97 82.03 82.38 2.7M
2021-06-08 84.64 85.69 82.62 84.06 3.5M
2021-06-07 80.47 84.80 80.46 84.25 4.0M
2021-06-04 80.27 81.43 79.86 80.54 2.8M
2021-06-03 79.13 80.99 77.40 79.68 3.4M
2021-06-02 81.23 81.32 78.27 80.47 4.2M
2021-06-01 82.80 83.54 80.42 81.18 2.9M
2021-05-28 83.30 83.46 81.73 81.97 2.8M
2021-05-27 85.15 85.37 81.82 83.26 4.1M
2021-05-26 80.26 83.63 79.67 83.49 3.7M
2021-05-25 81.36 82.49 79.06 79.74 2.9M
2021-05-24 77.76 81.37 77.15 80.18 3.3M
2021-05-21 79.12 80.06 77.11 77.57 3.8M
2021-05-20 79.14 79.14 76.69 78.08 3.3M
2021-05-19 77.63 78.78 76.34 78.23 3.9M
2021-05-18 81.28 83.33 79.65 79.99 3.7M
2021-05-17 79.96 81.01 77.25 80.85 3.6M
2021-05-14 77.10 81.30 77.09 80.80 4.1M
2021-05-13 77.00 80.40 73.43 76.09 7.2M
2021-05-12 80.99 82.02 75.69 76.10 6.1M
2021-05-11 75.57 83.81 74.24 83.09 6.8M
2021-05-10 85.50 85.94 80.92 81.07 5.4M
2021-05-07 86.32 86.98 83.15 86.62 4.7M
2021-05-06 87.87 88.00 80.25 83.93 10.4M
2021-05-05 92.38 93.02 89.71 91.41 4.5M
2021-05-04 89.13 90.02 85.13 89.66 5.8M
2021-05-03 90.77 92.92 89.51 90.47 5.4M
2021-04-30 89.83 91.71 88.59 89.12 2.8M
2021-04-29 93.31 93.90 89.40 91.24 3.1M
2021-04-28 94.50 95.45 91.68 92.85 3.4M
2021-04-27 93.75 96.24 92.09 92.65 5.1M
2021-04-26 90.53 91.83 89.56 90.28 3.2M
2021-04-23 90.80 90.94 88.76 89.74 3.3M
2021-04-22 92.53 93.51 88.52 89.67 3.4M
2021-04-21 88.61 92.59 87.42 92.51 5.3M
2021-04-20 90.83 93.35 85.94 89.00 8.9M
2021-04-19 99.49 99.71 92.57 93.00 5.5M
2021-04-16 99.73 102.32 99.72 99.94 2.7M
2021-04-15 102.00 102.00 98.75 100.72 2.8M
2021-04-14 102.12 104.91 99.80 100.59 2.7M
2021-04-13 101.26 102.83 97.81 102.56 3.3M
2021-04-12 103.77 104.12 99.07 101.82 4.1M
2021-04-09 105.70 106.22 102.11 104.12 3.0M
2021-04-08 102.91 106.77 101.55 106.69 3.3M
2021-04-07 103.88 105.71 102.27 102.37 4.0M
2021-04-06 106.75 109.33 100.02 104.09 14.1M
2021-04-05 110.17 110.17 105.52 106.84 3.0M
2021-04-01 106.78 108.97 105.30 107.52 3.2M
2021-03-31 105.54 106.13 102.15 104.84 3.0M
2021-03-30 97.83 103.46 96.86 102.84 4.5M
2021-03-29 105.25 106.73 96.77 98.21 6.7M
2021-03-26 109.63 110.24 101.91 106.58 3.5M
2021-03-25 99.50 109.07 98.50 108.75 5.1M
2021-03-24 113.25 114.38 103.34 104.06 5.5M
2021-03-23 114.90 117.00 110.16 111.82 5.4M
2021-03-22 118.67 118.67 111.40 113.16 7.0M
2021-03-19 114.31 119.97 112.49 117.37 30.6M
2021-03-18 121.55 122.17 111.59 111.94 8.5M
2021-03-17 122.28 125.48 117.18 124.53 8.2M
2021-03-16 137.07 137.13 123.13 124.50 8.2M
2021-03-15 138.81 142.00 132.85 136.47 7.9M
2021-03-12 127.78 132.76 127.00 130.47 2.8M
2021-03-11 126.00 131.40 124.00 130.97 3.6M
2021-03-10 118.30 124.50 117.50 123.34 4.0M
2021-03-09 114.89 117.50 112.59 115.65 2.9M
2021-03-08 109.95 115.50 108.78 109.28 3.8M
2021-03-05 112.48 112.69 95.38 108.23 6.1M
2021-03-04 116.50 120.13 104.13 108.89 6.1M
2021-03-03 126.28 128.58 117.11 117.73 4.3M
2021-03-02 126.50 128.99 123.10 125.13 3.0M
2021-03-01 119.20 127.41 116.06 126.26 5.5M
2021-02-26 115.25 118.42 110.60 115.78 5.8M
2021-02-25 119.96 120.00 109.10 109.69 4.0M
2021-02-24 119.10 121.02 114.09 120.34 2.7M
2021-02-23 114.25 120.43 106.96 119.39 6.5M
2021-02-22 120.86 124.07 117.02 117.82 3.5M
2021-02-19 117.47 122.30 115.75 120.35 3.6M
2021-02-18 115.93 117.56 113.00 115.66 2.6M
2021-02-17 114.01 118.65 110.64 117.60 3.5M
2021-02-16 119.09 120.55 115.13 115.26 3.6M
2021-02-12 111.81 119.43 111.00 118.82 4.2M
2021-02-11 115.52 117.00 110.01 112.59 3.8M
2021-02-10 119.10 119.39 112.45 113.58 3.9M
2021-02-09 120.45 123.70 115.64 116.82 4.2M
2021-02-08 125.99 127.99 116.46 121.23 9.7M
2021-02-05 121.74 129.00 121.55 128.91 6.0M
2021-02-04 115.44 118.89 110.82 118.34 6.1M
2021-02-03 110.15 113.17 107.00 109.05 3.5M
2021-02-02 107.83 111.45 105.57 110.61 3.6M
2021-02-01 104.45 107.25 102.56 103.98 2.5M
2021-01-29 107.38 107.38 101.48 103.72 4.1M
2021-01-28 100.89 110.85 99.74 107.03 5.6M
2021-01-27 97.20 106.25 93.13 97.70 7.0M
2021-01-26 106.20 106.32 98.94 99.50 4.1M
2021-01-25 110.02 111.02 101.50 104.03 4.1M
2021-01-22 106.00 110.89 104.76 109.41 3.6M
2021-01-21 106.31 108.89 103.25 107.19 2.7M
2021-01-20 104.55 107.79 102.31 105.95 3.2M
2021-01-19 101.11 102.56 95.42 100.42 5.0M
2021-01-15 103.96 106.14 98.91 99.11 4.4M
2021-01-14 102.11 107.34 101.90 106.43 4.4M
2021-01-13 104.88 106.80 101.85 104.21 2.7M
2021-01-12 100.44 106.39 98.17 105.95 5.0M
2021-01-11 90.59 102.59 90.00 100.38 7.4M
2021-01-08 87.95 94.75 87.27 93.75 4.7M
2021-01-07 89.30 92.19 87.00 87.50 3.5M
2021-01-06 91.76 94.49 86.41 89.21 9.5M
2021-01-05 80.26 87.29 80.17 86.98 3.3M
2021-01-04 85.26 87.00 80.15 80.89 4.3M