Penn National Gaming Inc (PENN) Historical Stock Data
15.13 ↑0.13 (0.83%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PENN is down -0.36% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.22 | 15.13 | ↓$0.10 (-0.62%) | 14.94 | 15.60 | 8.57M |
| 2024-05-02 | 16.03 | 15.00 | ↓$1.03 (-6.43%) | 13.50 | 16.15 | 23.75M |
| 2024-05-01 | 16.42 | 16.44 | ↑$0.02 (0.12%) | 16.27 | 17.12 | 7.61M |
| 2024-04-30 | 16.90 | 16.54 | ↓$0.36 (-2.13%) | 16.51 | 16.96 | 4.52M |
| 2024-04-29 | 16.99 | 17.03 | ↑$0.04 (0.24%) | 16.92 | 17.52 | 4.45M |
| 2024-04-26 | 17.01 | 16.86 | ↓$0.15 (-0.88%) | 16.54 | 17.27 | 4.83M |
| 2024-04-25 | 17.50 | 17.19 | ↓$0.31 (-1.77%) | 16.98 | 17.56 | 9.77M |
| 2024-04-24 | 17.35 | 17.84 | ↑$0.49 (2.82%) | 17.18 | 17.86 | 8.76M |
| 2024-04-23 | 17.67 | 17.43 | ↓$0.24 (-1.36%) | 16.95 | 17.99 | 5.18M |
| 2024-04-22 | 16.42 | 16.93 | ↑$0.51 (3.11%) | 16.23 | 17.07 | 5.79M |
| 2024-04-19 | 16.07 | 16.54 | ↑$0.47 (2.92%) | 16.04 | 16.87 | 5.66M |
| 2024-04-18 | 16.19 | 16.14 | ↓$0.05 (-0.31%) | 15.99 | 16.55 | 3.42M |
| 2024-04-17 | 16.60 | 16.26 | ↓$0.33 (-2.02%) | 16.16 | 16.84 | 5.79M |
| 2024-04-16 | 16.00 | 16.54 | ↑$0.54 (3.38%) | 15.88 | 16.71 | 6.41M |
| 2024-04-15 | 16.80 | 16.28 | ↓$0.52 (-3.10%) | 16.11 | 16.89 | 3.67M |
| 2024-04-12 | 16.68 | 16.70 | ↑$0.02 (0.12%) | 16.34 | 17.06 | 8.48M |
| 2024-04-11 | 16.87 | 16.91 | ↑$0.04 (0.24%) | 16.56 | 17.00 | 10.15M |
| 2024-04-10 | 17.68 | 16.93 | ↓$0.75 (-4.24%) | 16.83 | 17.68 | 5.70M |
| 2024-04-09 | 17.61 | 18.05 | ↑$0.44 (2.50%) | 17.55 | 18.21 | 3.40M |
| 2024-04-08 | 17.46 | 17.49 | ↑$0.03 (0.17%) | 17.28 | 17.70 | 2.75M |
| 2024-04-05 | 17.39 | 17.36 | ↓$0.03 (-0.17%) | 17.21 | 17.55 | 3.39M |
| 2024-04-04 | 18.14 | 17.47 | ↓$0.67 (-3.69%) | 17.30 | 18.25 | 3.49M |
| 2024-04-03 | 17.49 | 17.89 | ↑$0.40 (2.29%) | 17.23 | 17.91 | 4.43M |
| 2024-04-02 | 17.78 | 17.60 | ↓$0.18 (-1.01%) | 17.47 | 17.78 | 3.60M |
| 2024-04-01 | 18.34 | 18.27 | ↓$0.07 (-0.38%) | 18.13 | 18.73 | 3.62M |
| 2024-03-28 | 18.34 | 18.21 | ↓$0.13 (-0.71%) | 18.18 | 18.81 | 3.78M |
| 2024-03-27 | 18.00 | 18.30 | ↑$0.30 (1.67%) | 17.60 | 18.30 | 4.15M |
| 2024-03-26 | 17.68 | 17.79 | ↑$0.11 (0.62%) | 17.47 | 18.47 | 9.60M |
| 2024-03-25 | 17.22 | 17.03 | ↓$0.19 (-1.10%) | 16.85 | 17.40 | 11.17M |
| 2024-03-22 | 17.49 | 17.28 | ↓$0.21 (-1.20%) | 17.13 | 17.53 | 3.26M |
Create an account or log in to view more rows.
$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
$PENN watch for another rejection up here
$PENN buy and hodl friends. we may be early
but we are not wrong. very soon.
$PENN said y’all dumb af