Penn National Gaming Inc (PENN) Historical Stock Data
14.28 ↑0.27 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PENN is down -0.60% a day on average. There have been 12 days where Penn National Gaming Inc closed green and 18 days where PENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 14.10 | 14.28 | ↑$0.18 (1.28%) | 14.07 | 14.57 | 3.55M |
| 2025-12-11 | 13.78 | 14.01 | ↑$0.23 (1.67%) | 13.75 | 14.12 | 3.22M |
| 2025-12-10 | 13.65 | 13.78 | ↑$0.13 (0.95%) | 13.46 | 13.93 | 2.41M |
| 2025-12-09 | 13.61 | 13.67 | ↑$0.06 (0.44%) | 13.61 | 13.92 | 2.43M |
| 2025-12-08 | 13.84 | 13.77 | ↓$0.07 (-0.51%) | 13.59 | 13.90 | 3.45M |
| 2025-12-05 | 14.24 | 13.82 | ↓$0.42 (-2.95%) | 13.79 | 14.37 | 3.61M |
| 2025-12-04 | 14.57 | 14.29 | ↓$0.28 (-1.92%) | 14.19 | 14.58 | 2.44M |
| 2025-12-03 | 14.63 | 14.57 | ↓$0.06 (-0.41%) | 14.32 | 14.75 | 3.11M |
| 2025-12-02 | 14.84 | 14.69 | ↓$0.15 (-1.01%) | 14.46 | 14.85 | 2.78M |
| 2025-12-01 | 14.65 | 14.84 | ↑$0.19 (1.30%) | 14.64 | 15.07 | 2.76M |
| 2025-11-28 | 14.88 | 14.84 | ↓$0.04 (-0.27%) | 14.74 | 14.96 | 1.15M |
| 2025-11-26 | 14.56 | 14.73 | ↑$0.17 (1.17%) | 14.56 | 15.18 | 3.80M |
| 2025-11-25 | 13.71 | 14.57 | ↑$0.86 (6.27%) | 13.71 | 14.61 | 3.77M |
| 2025-11-24 | 13.76 | 13.71 | ↓$0.05 (-0.36%) | 13.46 | 13.76 | 3.52M |
| 2025-11-21 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.45 | 14.01 | 3.37M |
| 2025-11-20 | 14.09 | 13.76 | ↓$0.33 (-2.34%) | 13.70 | 14.56 | 4.23M |
| 2025-11-19 | 14.01 | 13.96 | ↓$0.05 (-0.36%) | 13.77 | 14.24 | 4.47M |
| 2025-11-18 | 13.25 | 13.76 | ↑$0.51 (3.85%) | 13.24 | 13.99 | 5.39M |
| 2025-11-17 | 14.44 | 13.65 | ↓$0.79 (-5.44%) | 13.65 | 14.54 | 3.60M |
| 2025-11-14 | 14.62 | 14.60 | ↓$0.02 (-0.14%) | 14.35 | 14.68 | 2.88M |
| 2025-11-13 | 15.11 | 14.80 | ↓$0.31 (-2.05%) | 14.71 | 15.25 | 2.86M |
| 2025-11-12 | 15.62 | 15.28 | ↓$0.34 (-2.18%) | 15.24 | 15.72 | 2.97M |
| 2025-11-11 | 15.63 | 15.49 | ↓$0.15 (-0.93%) | 15.31 | 15.94 | 3.51M |
| 2025-11-10 | 15.03 | 15.60 | ↑$0.57 (3.83%) | 15.00 | 15.92 | 4.82M |
| 2025-11-07 | 14.70 | 14.54 | ↓$0.16 (-1.09%) | 14.21 | 15.19 | 7.20M |
| 2025-11-06 | 17.88 | 14.65 | ↓$3.23 (-18.06%) | 14.42 | 17.88 | 13.38M |
| 2025-11-05 | 16.21 | 16.35 | ↑$0.14 (0.86%) | 16.10 | 16.68 | 4.61M |
| 2025-11-04 | 16.36 | 16.18 | ↓$0.18 (-1.10%) | 15.98 | 16.36 | 2.31M |
| 2025-11-03 | 16.37 | 16.62 | ↑$0.25 (1.53%) | 16.17 | 16.63 | 2.44M |
| 2025-10-31 | 16.53 | 16.46 | ↓$0.07 (-0.42%) | 16.36 | 16.69 | 2.30M |
Create an account or log in to view more rows.
$PENN low volume today isn’t necessarily a bad thing
$PENN buying all the dips.
$PENN great sale!!!! Buy buy buy
$PENN Shorts talk the talk but cant walk the walk
$PENN the market is selling off
$PENN wow. The volume is so low today. Unreal
$PENN never selling
$PENN buy and hodl friends. we may be early
but we are not wrong. very soon.
$PENN Beautiful!! 😀
$PENN lfg!!! So much movement ! Buy n hodl!