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.

DateOpenCloseChangeLowHighVolume
2022-05-1329.6731.31↑$1.64 (5.53%)29.6231.955.38M
2022-05-1228.9629.05↑$0.09 (0.31%)28.3030.907.95M
2022-05-1130.3029.29↓$1.01 (-3.33%)29.2431.615.23M
2022-05-1032.6230.64↓$1.98 (-6.07%)29.7832.927.04M
2022-05-0933.5731.87↓$1.70 (-5.06%)31.7534.075.61M
2022-05-0636.1434.33↓$1.81 (-5.01%)33.9236.195.66M
2022-05-0539.1136.56↓$2.55 (-6.52%)35.9039.245.62M
2022-05-0438.7438.73↓$0.01 (-0.03%)36.2138.956.24M
2022-05-0337.8438.53↑$0.69 (1.82%)37.1138.833.33M
2022-05-0236.9137.70↑$0.79 (2.14%)36.0637.823.70M
2022-04-2938.0236.57↓$1.45 (-3.81%)36.5138.902.99M
2022-04-2837.3937.88↑$0.49 (1.31%)36.1538.493.67M
2022-04-2736.7336.76↑$0.03 (0.08%)35.6037.883.76M
2022-04-2637.9536.69↓$1.26 (-3.32%)36.3138.393.38M
2022-04-2537.0338.35↑$1.32 (3.56%)36.7938.576.40M
2022-04-2237.1336.55↓$0.58 (-1.56%)35.7037.693.24M
2022-04-2139.3837.04↓$2.34 (-5.94%)36.6839.783.47M
2022-04-2038.8338.43↓$0.40 (-1.02%)38.3239.452.36M
2022-04-1937.0238.90↑$1.88 (5.08%)36.8539.894.64M
2022-04-1836.9736.89↓$0.08 (-0.22%)35.9837.273.35M
2022-04-1438.0937.27↓$0.82 (-2.15%)37.2338.382.54M
2022-04-1336.5037.87↑$1.37 (3.75%)36.5038.342.78M
2022-04-1237.8036.86↓$0.94 (-2.49%)36.5439.083.20M
2022-04-1135.9237.38↑$1.46 (4.06%)35.9138.063.71M
2022-04-0837.4836.96↓$0.52 (-1.39%)36.4238.023.35M
2022-04-0738.7737.75↓$1.02 (-2.63%)36.1939.264.77M
2022-04-0641.0039.02↓$1.98 (-4.83%)38.3141.035.93M
2022-04-0544.0241.83↓$2.19 (-4.98%)41.5144.273.49M
2022-04-0442.2644.24↑$1.98 (4.69%)42.2644.973.03M
2022-04-0142.8242.01↓$0.81 (-1.89%)41.5643.182.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$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

0 Like Report
bredjohnson

$PENN it's just a matter of time and patience...

0 Like Report
StocksOverBTC11

$PENN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
a

$PENN Fake dip news.

0 Like Report
chickenEggs

$PENN I'm friggin bored. Just give us our money already

0 Like Report
dogefan77

$PENN just bought a half position.

0 Like Report