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
2022-12-30 29.00 29.77 28.72 29.70 2.0M
2022-12-29 28.60 29.61 28.36 29.45 2.1M
2022-12-28 29.42 29.43 28.25 28.31 2.6M
2022-12-27 30.41 30.47 29.40 29.50 2.7M
2022-12-23 30.26 30.69 30.08 30.52 1.7M
2022-12-22 31.17 31.17 29.49 30.40 3.4M
2022-12-21 31.54 31.92 31.31 31.41 2.0M
2022-12-20 30.71 31.41 30.48 31.34 2.3M
2022-12-19 32.09 32.12 30.25 30.80 3.1M
2022-12-16 32.19 32.63 31.68 32.19 3.4M
2022-12-15 32.84 33.46 32.62 32.89 2.0M
2022-12-14 33.75 34.65 33.16 33.51 2.8M
2022-12-13 36.28 36.66 34.44 35.04 2.6M
2022-12-12 32.80 34.68 32.70 34.62 2.0M
2022-12-09 33.35 33.80 32.81 33.01 2.2M
2022-12-08 33.81 34.27 32.66 32.95 1.8M
2022-12-07 33.68 33.99 33.14 33.29 1.9M
2022-12-06 34.38 34.40 33.04 33.97 2.3M
2022-12-05 34.78 35.25 33.99 34.18 2.0M
2022-12-02 34.73 35.27 34.73 35.03 1.8M
2022-12-01 35.41 35.80 34.73 35.70 1.7M
2022-11-30 34.24 35.19 33.57 35.19 1.9M
2022-11-29 33.84 34.35 33.56 34.07 1.7M
2022-11-28 33.74 34.53 33.51 33.67 2.3M
2022-11-25 35.39 35.41 34.70 34.98 1.2M
2022-11-23 35.94 36.23 35.28 35.67 1.4M
2022-11-22 35.53 36.29 35.20 36.13 2.0M
2022-11-21 35.65 35.91 34.63 35.47 3.1M
2022-11-18 37.46 37.67 36.04 36.18 2.1M
2022-11-17 36.09 36.72 35.43 36.40 1.6M
2022-11-16 37.19 37.92 36.39 37.14 2.3M
2022-11-15 38.44 39.35 37.20 37.80 3.8M
2022-11-14 35.30 38.64 35.21 37.63 7.1M
2022-11-11 35.12 36.66 34.72 35.98 3.0M
2022-11-10 34.00 34.83 34.00 34.62 3.4M
2022-11-09 32.59 32.94 32.21 32.25 1.9M
2022-11-08 33.82 33.96 32.67 33.39 1.9M
2022-11-07 32.93 33.87 32.48 33.60 3.2M
2022-11-04 31.92 32.76 30.92 32.69 3.4M
2022-11-03 33.02 33.12 30.59 31.15 4.6M
2022-11-02 33.62 34.68 32.67 32.83 3.7M
2022-11-01 34.09 34.29 33.18 33.62 2.1M
2022-10-31 32.85 33.42 32.30 33.10 2.0M
2022-10-28 31.50 32.78 31.08 32.72 2.4M
2022-10-27 31.95 32.60 31.25 31.44 1.6M
2022-10-26 31.23 32.84 31.17 31.33 2.4M
2022-10-25 30.78 31.58 30.66 31.40 3.0M
2022-10-24 30.22 31.01 29.65 30.76 3.1M
2022-10-21 29.03 30.55 28.56 30.43 2.9M
2022-10-20 28.25 29.51 28.18 29.10 3.2M
2022-10-19 29.39 29.54 27.49 28.12 5.6M
2022-10-18 29.70 30.67 29.66 29.90 4.2M
2022-10-17 28.92 29.59 28.84 29.08 2.9M
2022-10-14 29.98 30.28 27.99 28.07 3.3M
2022-10-13 28.18 29.98 27.36 29.60 3.3M
2022-10-12 29.22 29.56 28.34 29.31 3.1M
2022-10-11 29.45 29.66 27.98 29.27 3.7M
2022-10-10 30.76 30.81 29.11 29.45 4.3M
2022-10-07 31.36 31.36 29.85 30.68 4.7M
2022-10-06 31.87 32.56 31.36 31.90 4.4M
2022-10-05 29.79 31.65 29.59 31.40 4.6M
2022-10-04 28.93 30.74 28.87 30.55 4.2M
2022-10-03 27.82 28.44 26.88 28.10 3.2M
2022-09-30 27.10 28.13 26.60 27.51 3.3M
2022-09-29 27.27 27.84 26.66 27.30 3.0M
2022-09-28 26.67 28.16 26.67 27.96 3.7M
2022-09-27 26.54 28.02 26.43 26.53 4.3M
2022-09-26 27.00 28.05 25.95 26.13 4.9M
2022-09-23 26.36 26.64 25.49 26.62 5.6M
2022-09-22 29.12 29.14 26.53 26.75 6.7M
2022-09-21 30.52 30.79 29.12 29.14 3.2M
2022-09-20 31.33 31.93 30.38 30.59 3.5M
2022-09-19 30.01 31.67 30.01 31.41 7.2M
2022-09-16 30.41 31.07 29.95 30.56 32.3M
2022-09-15 30.83 32.14 30.45 30.78 4.8M
2022-09-14 30.76 30.80 29.28 30.77 4.8M
2022-09-13 31.55 31.96 30.63 30.73 3.5M
2022-09-12 32.99 33.46 32.07 33.01 2.9M
2022-09-09 32.64 33.07 32.20 32.47 3.1M
2022-09-08 31.34 32.22 30.87 32.21 2.4M
2022-09-07 30.68 32.08 30.68 31.83 3.1M
2022-09-06 31.66 32.00 30.46 30.86 3.7M
2022-09-02 31.12 31.56 30.18 31.30 2.8M
2022-09-01 30.44 30.82 29.68 30.55 3.8M
2022-08-31 32.12 32.56 31.20 31.23 2.1M
2022-08-30 32.50 32.97 31.46 31.85 2.2M
2022-08-29 31.75 32.56 31.44 32.13 1.7M
2022-08-26 34.42 34.55 32.18 32.18 3.0M
2022-08-25 34.06 34.75 33.65 34.20 1.6M
2022-08-24 33.07 34.67 33.03 33.65 1.7M
2022-08-23 32.86 33.80 32.86 33.11 1.4M
2022-08-22 33.49 33.65 32.77 32.86 2.4M
2022-08-19 35.01 35.20 33.92 34.34 2.9M
2022-08-18 35.98 35.99 35.14 35.72 1.8M
2022-08-17 36.21 36.62 35.88 36.03 2.5M
2022-08-16 37.03 37.54 36.23 37.21 3.4M
2022-08-15 37.23 38.10 37.23 37.45 1.8M
2022-08-12 36.28 37.86 35.92 37.70 2.8M
2022-08-11 36.48 36.64 35.21 35.60 2.4M
2022-08-10 35.25 35.95 34.69 35.74 2.6M
2022-08-09 35.52 35.69 33.64 34.11 3.0M
2022-08-08 34.76 38.14 34.57 36.05 5.5M
2022-08-05 34.20 34.79 33.32 34.15 4.0M
2022-08-04 36.00 38.85 34.77 35.14 5.6M
2022-08-03 36.91 37.15 35.95 36.59 4.1M
2022-08-02 34.09 36.55 33.95 36.17 3.5M
2022-08-01 33.94 34.92 33.50 34.53 2.8M
2022-07-29 34.17 34.59 33.18 34.55 2.0M
2022-07-28 34.33 34.91 33.46 34.23 2.0M
2022-07-27 33.51 34.49 33.20 34.37 2.0M
2022-07-26 33.42 33.42 32.62 32.81 2.0M
2022-07-25 33.75 33.94 32.90 33.80 2.1M
2022-07-22 34.59 34.75 33.14 33.79 2.4M
2022-07-21 34.14 34.68 33.66 34.65 2.1M
2022-07-20 32.84 34.64 32.84 34.33 2.4M
2022-07-19 32.51 33.31 32.39 33.07 2.6M
2022-07-18 31.95 32.68 31.70 31.83 3.4M
2022-07-15 29.65 31.54 29.43 31.40 3.7M
2022-07-14 29.33 29.90 28.45 29.15 3.8M
2022-07-13 29.07 30.24 28.34 30.00 2.8M
2022-07-12 29.34 30.52 29.33 29.83 3.2M
2022-07-11 29.94 30.09 28.81 29.33 3.1M
2022-07-08 31.09 31.43 30.25 30.59 2.8M
2022-07-07 31.20 31.69 30.75 31.32 3.2M
2022-07-06 32.33 32.92 30.89 31.02 2.9M
2022-07-05 30.54 32.33 30.19 32.31 3.7M
2022-07-01 30.43 31.50 30.29 31.46 2.4M
2022-06-30 30.58 31.17 29.47 30.42 4.4M
2022-06-29 31.65 31.84 30.68 31.14 2.9M
2022-06-28 33.09 33.90 31.77 31.79 3.9M
2022-06-27 32.02 32.74 31.54 32.32 3.7M
2022-06-24 28.88 32.14 28.70 32.12 7.9M
2022-06-23 28.57 28.97 27.80 28.51 4.2M
2022-06-22 27.43 28.90 27.29 28.34 2.8M
2022-06-21 27.98 28.66 27.12 27.87 4.4M
2022-06-17 27.34 27.57 26.46 27.40 6.3M
2022-06-16 29.33 29.47 26.75 26.91 6.9M
2022-06-15 29.57 30.89 29.44 30.25 4.8M
2022-06-14 29.00 29.66 28.41 29.00 4.9M
2022-06-13 30.81 31.16 28.25 28.50 5.0M
2022-06-10 33.05 33.78 31.84 32.18 4.2M
2022-06-09 33.87 34.43 33.02 33.90 3.7M
2022-06-08 34.04 35.24 33.77 34.28 2.5M
2022-06-07 33.26 34.78 33.02 34.30 2.3M
2022-06-06 33.40 34.06 32.84 33.86 4.1M
2022-06-03 33.10 33.74 32.66 32.91 2.7M
2022-06-02 31.91 33.78 31.87 33.68 3.6M
2022-06-01 32.19 32.70 30.89 31.88 2.6M
2022-05-31 32.11 32.70 31.40 31.96 3.5M
2022-05-27 32.01 32.54 31.68 32.28 2.6M
2022-05-26 29.98 32.04 29.83 31.50 4.5M
2022-05-25 28.40 30.25 28.40 29.61 3.9M
2022-05-24 30.87 30.87 27.78 28.49 5.7M
2022-05-23 32.00 32.04 30.18 31.18 5.3M
2022-05-20 31.21 31.83 30.41 31.79 5.0M
2022-05-19 30.08 31.51 29.88 30.67 4.3M
2022-05-18 31.42 31.77 29.65 30.20 5.8M
2022-05-17 30.73 31.25 29.57 30.92 4.4M
2022-05-16 31.07 31.56 29.65 29.74 4.5M
2022-05-13 29.67 31.95 29.62 31.31 6.4M
2022-05-12 28.96 30.90 28.30 29.05 8.0M
2022-05-11 30.30 31.61 29.24 29.29 5.2M
2022-05-10 32.62 32.94 29.78 30.64 7.2M
2022-05-09 33.57 34.07 31.75 31.87 5.8M
2022-05-06 36.14 36.19 33.92 34.33 5.7M
2022-05-05 39.11 39.24 35.90 36.56 5.7M
2022-05-04 38.74 38.95 36.21 38.73 6.5M
2022-05-03 37.84 38.83 37.11 38.53 3.3M
2022-05-02 36.91 37.82 36.06 37.70 4.6M
2022-04-29 38.02 38.90 36.51 36.57 3.9M
2022-04-28 37.39 38.49 36.15 37.88 3.7M
2022-04-27 36.73 37.88 35.60 36.76 3.9M
2022-04-26 37.95 38.43 36.30 36.69 3.4M
2022-04-25 37.03 38.57 36.79 38.35 6.4M
2022-04-22 37.13 37.69 35.70 36.55 3.2M
2022-04-21 39.38 39.78 36.68 37.04 3.5M
2022-04-20 38.83 39.48 38.32 38.43 2.5M
2022-04-19 37.02 39.89 36.85 38.90 4.6M
2022-04-18 36.97 37.27 35.98 36.89 3.4M
2022-04-14 38.09 38.39 37.23 37.27 2.7M
2022-04-13 36.50 38.34 36.50 37.87 2.8M
2022-04-12 37.80 39.08 36.53 36.86 3.2M
2022-04-11 35.92 38.06 35.90 37.38 3.7M
2022-04-08 37.48 38.02 36.42 36.96 3.4M
2022-04-07 38.77 39.26 36.19 37.75 4.8M
2022-04-06 41.00 41.03 38.31 39.02 6.0M
2022-04-05 44.02 44.27 41.51 41.83 3.5M
2022-04-04 42.26 44.97 42.26 44.24 3.1M
2022-04-01 42.82 43.19 41.56 42.01 2.8M
2022-03-31 43.72 44.26 42.41 42.42 2.9M
2022-03-30 44.02 45.02 43.43 44.00 2.6M
2022-03-29 42.59 45.05 42.50 44.35 4.9M
2022-03-28 41.61 42.45 40.67 41.65 3.0M
2022-03-25 43.34 43.34 41.27 41.52 3.2M
2022-03-24 42.23 43.20 41.36 43.17 2.6M
2022-03-23 43.61 43.86 42.12 42.21 3.0M
2022-03-22 43.60 44.61 43.46 43.98 2.8M
2022-03-21 44.58 44.58 42.83 43.31 3.0M
2022-03-18 44.02 45.41 43.53 44.86 4.5M
2022-03-17 43.69 45.09 43.48 44.91 4.6M
2022-03-16 43.17 44.80 42.76 44.77 4.3M
2022-03-15 40.15 42.52 39.96 42.23 4.7M
2022-03-14 42.50 43.56 39.79 40.30 4.4M
2022-03-11 44.71 45.00 42.65 42.67 2.7M
2022-03-10 42.94 44.43 42.80 44.19 3.7M
2022-03-09 42.79 44.63 42.20 43.83 4.2M
2022-03-08 40.92 41.96 39.23 41.75 8.5M
2022-03-07 46.36 46.45 40.91 40.91 6.3M
2022-03-04 47.70 48.52 45.75 46.35 4.7M
2022-03-03 50.84 51.63 47.66 48.28 4.1M
2022-03-02 51.09 51.72 49.60 50.74 3.1M
2022-03-01 51.23 51.58 49.48 50.82 3.5M
2022-02-28 49.69 51.48 48.95 51.35 3.3M
2022-02-25 49.67 50.40 48.13 50.24 2.7M
2022-02-24 44.50 49.73 44.50 49.69 4.3M
2022-02-23 47.24 49.14 47.10 47.24 4.6M
2022-02-22 46.36 47.12 45.10 46.14 4.0M
2022-02-18 47.72 49.22 46.92 47.27 4.7M
2022-02-17 49.20 50.54 48.88 49.31 4.8M
2022-02-16 49.34 50.37 48.60 50.06 3.4M
2022-02-15 48.70 49.99 48.51 49.92 3.8M
2022-02-14 48.72 49.96 47.39 47.81 5.1M
2022-02-11 50.16 51.13 48.24 48.71 4.6M
2022-02-10 49.59 51.71 49.43 50.13 4.7M
2022-02-09 49.18 51.08 49.03 50.81 6.3M
2022-02-08 46.65 49.13 46.65 48.11 5.3M
2022-02-07 45.31 47.91 45.14 46.81 4.6M
2022-02-04 45.25 45.72 43.63 44.99 6.4M
2022-02-03 44.99 51.21 44.43 45.33 12.7M
2022-02-02 47.17 47.24 45.03 45.67 5.6M
2022-02-01 45.92 47.45 44.90 47.24 3.8M
2022-01-31 43.98 45.63 43.97 45.61 4.8M
2022-01-28 41.95 44.24 41.37 44.20 3.1M
2022-01-27 43.86 44.90 42.00 42.35 5.0M
2022-01-26 45.43 46.56 43.12 43.46 6.8M
2022-01-25 41.49 44.10 41.23 43.19 5.0M
2022-01-24 39.10 42.49 37.76 42.40 7.5M
2022-01-21 41.37 42.78 40.49 40.92 4.3M
2022-01-20 43.73 45.23 41.71 41.93 6.9M
2022-01-19 43.00 43.98 42.44 43.00 3.8M
2022-01-18 43.81 44.49 42.36 42.55 6.7M
2022-01-14 46.06 46.55 43.62 44.45 4.0M
2022-01-13 47.51 48.00 45.35 45.73 3.8M
2022-01-12 48.51 49.17 47.12 47.44 4.1M
2022-01-11 46.96 48.68 46.54 48.01 2.8M
2022-01-10 46.97 47.05 44.81 46.96 3.5M
2022-01-07 46.86 48.39 46.30 47.28 3.0M
2022-01-06 46.78 47.93 45.19 46.86 3.6M
2022-01-05 50.14 50.68 46.24 46.61 3.7M
2022-01-04 51.10 51.57 48.25 49.77 4.7M
2022-01-03 52.24 53.36 50.53 50.64 4.3M