Penn National Gaming Inc (PENN) Historical Stock Data
30.03 ↓1.28 (-4.09%)
As of May 16, 2022, 3:02pm EST.
Historical Data
In the past 30 trading days, PENN is down -1.00% a day on average. There have been 11 days where Penn National Gaming Inc closed green and 19 days where PENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 29.67 | 31.31 | ↑$1.64 (5.53%) | 29.62 | 31.95 | 5.38M |
| 2022-05-12 | 28.96 | 29.05 | ↑$0.09 (0.31%) | 28.30 | 30.90 | 7.95M |
| 2022-05-11 | 30.30 | 29.29 | ↓$1.01 (-3.33%) | 29.24 | 31.61 | 5.23M |
| 2022-05-10 | 32.62 | 30.64 | ↓$1.98 (-6.07%) | 29.78 | 32.92 | 7.04M |
| 2022-05-09 | 33.57 | 31.87 | ↓$1.70 (-5.06%) | 31.75 | 34.07 | 5.61M |
| 2022-05-06 | 36.14 | 34.33 | ↓$1.81 (-5.01%) | 33.92 | 36.19 | 5.66M |
| 2022-05-05 | 39.11 | 36.56 | ↓$2.55 (-6.52%) | 35.90 | 39.24 | 5.62M |
| 2022-05-04 | 38.74 | 38.73 | ↓$0.01 (-0.03%) | 36.21 | 38.95 | 6.24M |
| 2022-05-03 | 37.84 | 38.53 | ↑$0.69 (1.82%) | 37.11 | 38.83 | 3.33M |
| 2022-05-02 | 36.91 | 37.70 | ↑$0.79 (2.14%) | 36.06 | 37.82 | 3.70M |
| 2022-04-29 | 38.02 | 36.57 | ↓$1.45 (-3.81%) | 36.51 | 38.90 | 2.99M |
| 2022-04-28 | 37.39 | 37.88 | ↑$0.49 (1.31%) | 36.15 | 38.49 | 3.67M |
| 2022-04-27 | 36.73 | 36.76 | ↑$0.03 (0.08%) | 35.60 | 37.88 | 3.76M |
| 2022-04-26 | 37.95 | 36.69 | ↓$1.26 (-3.32%) | 36.31 | 38.39 | 3.38M |
| 2022-04-25 | 37.03 | 38.35 | ↑$1.32 (3.56%) | 36.79 | 38.57 | 6.40M |
| 2022-04-22 | 37.13 | 36.55 | ↓$0.58 (-1.56%) | 35.70 | 37.69 | 3.24M |
| 2022-04-21 | 39.38 | 37.04 | ↓$2.34 (-5.94%) | 36.68 | 39.78 | 3.47M |
| 2022-04-20 | 38.83 | 38.43 | ↓$0.40 (-1.02%) | 38.32 | 39.45 | 2.36M |
| 2022-04-19 | 37.02 | 38.90 | ↑$1.88 (5.08%) | 36.85 | 39.89 | 4.64M |
| 2022-04-18 | 36.97 | 36.89 | ↓$0.08 (-0.22%) | 35.98 | 37.27 | 3.35M |
| 2022-04-14 | 38.09 | 37.27 | ↓$0.82 (-2.15%) | 37.23 | 38.38 | 2.54M |
| 2022-04-13 | 36.50 | 37.87 | ↑$1.37 (3.75%) | 36.50 | 38.34 | 2.78M |
| 2022-04-12 | 37.80 | 36.86 | ↓$0.94 (-2.49%) | 36.54 | 39.08 | 3.20M |
| 2022-04-11 | 35.92 | 37.38 | ↑$1.46 (4.06%) | 35.91 | 38.06 | 3.71M |
| 2022-04-08 | 37.48 | 36.96 | ↓$0.52 (-1.39%) | 36.42 | 38.02 | 3.35M |
| 2022-04-07 | 38.77 | 37.75 | ↓$1.02 (-2.63%) | 36.19 | 39.26 | 4.77M |
| 2022-04-06 | 41.00 | 39.02 | ↓$1.98 (-4.83%) | 38.31 | 41.03 | 5.93M |
| 2022-04-05 | 44.02 | 41.83 | ↓$2.19 (-4.98%) | 41.51 | 44.27 | 3.49M |
| 2022-04-04 | 42.26 | 44.24 | ↑$1.98 (4.69%) | 42.26 | 44.97 | 3.03M |
| 2022-04-01 | 42.82 | 42.01 | ↓$0.81 (-1.89%) | 41.56 | 43.18 | 2.77M |
Create an account or log in to view more rows.
$PENN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PENN it's just a matter of time and patience...
$PENN Holding Strong since January ??????????
$PENN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PENN Fake dip news.
$PENN I'm friggin bored. Just give us our money already
$PENN just bought a half position.