NASDAQ:PENN | Historical Stock Price | PENN Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.49$1.98$7.99$32.32$130.721994-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.56$25.56785,100——
2019-12-30$25.50$25.50531,500——
2019-12-27$25.69$25.69404,200——
2019-12-26$25.88$25.88564,000——
2019-12-24$25.53$25.53305,100——
2019-12-23$25.67$25.67822,300——
2019-12-20$25.15$25.152,437,400——
2019-12-19$25.82$25.821,141,200——
2019-12-18$26.07$26.072,105,000——
2019-12-17$25.73$25.731,497,400——
2019-12-16$25.18$25.181,178,800——
2019-12-13$24.97$24.971,413,600——
2019-12-12$24.93$24.931,239,600——
2019-12-11$24.25$24.251,092,000——
2019-12-10$24.10$24.102,858,900——
2019-12-09$22.99$22.991,332,800——
2019-12-06$23.13$23.131,329,100——
2019-12-05$22.24$22.241,369,400——
2019-12-04$22.97$22.972,655,100——
2019-12-03$23.40$23.402,675,300——
2019-12-02$23.35$23.352,236,900——
2019-11-29$23.03$23.03367,100——
2019-11-27$23.38$23.38667,700——
2019-11-26$22.84$22.841,305,500——
2019-11-25$22.83$22.831,547,600——
2019-11-22$22.20$22.20824,300——
2019-11-21$22.04$22.04856,300——
2019-11-20$21.92$21.92863,700——
2019-11-19$22.17$22.17626,300——
2019-11-18$22.23$22.231,261,400——
2019-11-15$21.95$21.951,278,300——
2019-11-14$21.72$21.72923,600——
2019-11-13$21.97$21.97707,100——
2019-11-12$22.17$22.17912,900——
2019-11-11$22.47$22.471,074,400——
2019-11-08$22.43$22.431,055,100——
2019-11-07$21.89$21.891,238,300——
2019-11-06$21.73$21.731,020,900——
2019-11-05$22.04$22.041,452,300——
2019-11-04$21.80$21.801,219,500——
2019-11-01$21.45$21.451,803,000——
2019-10-31$21.32$21.322,448,600——
2019-10-30$21.85$21.851,426,700——
2019-10-29$22.06$22.061,881,200——
2019-10-28$21.78$21.781,898,900——
2019-10-25$21.15$21.151,707,300——
2019-10-24$21.03$21.031,196,900——
2019-10-23$21.30$21.303,659,100——
2019-10-22$20.77$20.772,575,700——
2019-10-21$20.68$20.681,045,900——
2019-10-18$20.43$20.433,711,200——
2019-10-17$20.57$20.573,379,100——
2019-10-16$19.85$19.852,017,600——
2019-10-15$19.54$19.542,011,100——
2019-10-14$19.15$19.15986,900——
2019-10-11$19.10$19.102,605,200——
2019-10-10$18.52$18.52791,200——
2019-10-09$18.51$18.51854,300——
2019-10-08$18.54$18.543,389,500——
2019-10-07$18.81$18.81920,500——
2019-10-04$18.81$18.81756,400——
2019-10-03$18.62$18.62946,600——
2019-10-02$18.61$18.611,101,100——
2019-10-01$18.28$18.281,237,900——
2019-09-30$18.63$18.631,318,500——
2019-09-27$18.25$18.251,866,000——
2019-09-26$19.00$19.001,286,100——
2019-09-25$19.13$19.13856,400——
2019-09-24$19.19$19.191,204,300——
2019-09-23$19.67$19.671,056,600——
2019-09-20$19.76$19.761,526,200——
2019-09-19$19.76$19.761,055,500——
2019-09-18$20.06$20.061,372,000——
2019-09-17$20.44$20.441,036,700——
2019-09-16$20.87$20.871,512,500——
2019-09-13$20.92$20.921,968,900——
2019-09-12$20.57$20.571,702,700——
2019-09-11$20.64$20.641,770,500——
2019-09-10$20.20$20.202,477,100——
2019-09-09$19.99$19.991,478,700——
2019-09-06$19.74$19.741,138,200——
2019-09-05$19.60$19.601,752,400——
2019-09-04$19.08$19.081,448,600——
2019-09-03$18.48$18.481,319,300——
2019-08-30$19.17$19.171,209,700——
2019-08-29$18.82$18.822,092,400——
2019-08-28$18.31$18.31849,700——
2019-08-27$17.92$17.921,119,500——
2019-08-26$18.42$18.42803,800——
2019-08-23$18.02$18.021,178,300——
2019-08-22$18.47$18.471,380,800——
2019-08-21$18.24$18.241,105,100——
2019-08-20$18.50$18.501,798,200——
2019-08-19$18.28$18.282,292,000——
2019-08-16$17.47$17.471,294,500——
2019-08-15$16.78$16.781,281,400——
2019-08-14$17.04$17.041,926,700——
2019-08-13$18.20$18.201,552,700——
2019-08-12$18.39$18.394,293,900——
2019-08-09$18.47$18.471,139,400——
2019-08-08$18.51$18.512,131,600——
2019-08-07$17.70$17.703,339,300——
2019-08-06$18.38$18.381,875,800——
2019-08-05$18.81$18.811,633,600——
2019-08-02$18.93$18.932,510,100——
2019-08-01$19.10$19.105,638,100——
2019-07-31$19.52$19.522,293,500——
2019-07-30$19.74$19.741,432,700——
2019-07-29$19.67$19.672,533,900——
2019-07-26$19.49$19.491,048,100——
2019-07-25$18.87$18.871,038,600——
2019-07-24$19.07$19.071,421,300——
2019-07-23$18.26$18.26989,000——
2019-07-22$17.65$17.651,386,300——
2019-07-19$17.91$17.912,864,400——
2019-07-18$18.43$18.43803,500——
2019-07-17$18.45$18.451,017,600——
2019-07-16$18.81$18.811,006,700——
2019-07-15$18.34$18.34688,600——
2019-07-12$18.29$18.291,174,800——
2019-07-11$17.86$17.862,627,800——
2019-07-10$18.65$18.651,552,800——
2019-07-09$19.17$19.17744,500——
2019-07-08$19.41$19.41898,200——
2019-07-05$19.64$19.64556,300——
2019-07-03$19.51$19.51465,700——
2019-07-02$19.50$19.501,012,100——
2019-07-01$19.38$19.381,048,100——
2019-06-28$19.26$19.262,440,200——
2019-06-27$19.24$19.241,261,700——
2019-06-26$18.28$18.281,458,400——
2019-06-25$17.92$17.921,378,900——
2019-06-24$18.46$18.461,675,900——
2019-06-21$18.85$18.851,423,700——
2019-06-20$19.34$19.341,152,900——
2019-06-19$19.70$19.701,284,900——
2019-06-18$19.81$19.81971,700——
2019-06-17$19.74$19.741,640,100——
2019-06-14$19.59$19.59863,000——
2019-06-13$19.98$19.98826,000——
2019-06-12$19.84$19.84818,900——
2019-06-11$19.87$19.872,075,100——
2019-06-10$20.08$20.081,259,400——
2019-06-07$19.72$19.723,036,200——
2019-06-06$18.86$18.861,799,800——
2019-06-05$18.67$18.671,942,800——
2019-06-04$18.80$18.803,791,000——
2019-06-03$17.69$17.694,853,600——
2019-05-31$18.85$18.853,898,600——
2019-05-30$19.75$19.752,942,000——
2019-05-29$20.33$20.332,165,500——
2019-05-28$20.60$20.601,811,900——
2019-05-24$21.11$21.111,329,900——
2019-05-23$20.83$20.832,188,200——
2019-05-22$21.37$21.371,233,900——
2019-05-21$21.53$21.531,531,500——
2019-05-20$21.40$21.402,606,800——
2019-05-17$21.20$21.201,863,700——
2019-05-16$21.40$21.404,446,800——
2019-05-15$20.32$20.321,703,300——
2019-05-14$19.91$19.911,397,600——
2019-05-13$19.77$19.772,014,800——
2019-05-10$20.33$20.332,521,200——
2019-05-09$20.19$20.194,222,800——
2019-05-08$19.02$19.022,552,800——
2019-05-07$18.75$18.753,172,400——
2019-05-06$19.37$19.372,272,800——
2019-05-03$20.00$20.003,587,100——
2019-05-02$20.04$20.046,624,200——
2019-05-01$21.04$21.042,897,300——
2019-04-30$21.67$21.672,401,700——
2019-04-29$22.02$22.021,181,000——
2019-04-26$22.11$22.111,614,600——
2019-04-25$21.87$21.871,245,200——
2019-04-24$22.11$22.111,269,200——
2019-04-23$22.03$22.032,672,400——
2019-04-22$21.28$21.281,777,900——
2019-04-18$21.22$21.221,660,600——
2019-04-17$21.29$21.291,734,600——
2019-04-16$21.14$21.141,537,200——
2019-04-15$20.92$20.921,700,700——
2019-04-12$21.22$21.221,452,000——
2019-04-11$21.09$21.091,050,200——
2019-04-10$21.10$21.101,205,100——
2019-04-09$20.69$20.691,720,800——
2019-04-08$21.24$21.24846,700——
2019-04-05$21.37$21.371,074,500——
2019-04-04$20.88$20.881,201,100——
2019-04-03$20.99$20.991,468,700——
2019-04-02$20.80$20.801,922,300——
2019-04-01$20.45$20.451,923,800——
2019-03-29$20.10$20.102,727,100——
2019-03-28$19.79$19.791,885,700——
2019-03-27$19.72$19.721,938,300——
2019-03-26$19.99$19.991,775,500——
2019-03-25$20.01$20.011,418,500——
2019-03-22$20.19$20.192,642,700——
2019-03-21$21.04$21.042,580,600——
2019-03-20$21.43$21.432,489,200——
2019-03-19$22.20$22.201,278,700——
2019-03-18$22.22$22.221,241,500——
2019-03-15$22.12$22.122,226,000——
2019-03-14$21.86$21.861,995,800——
2019-03-13$22.62$22.621,094,200——
2019-03-12$22.61$22.611,429,000——
2019-03-11$23.27$23.27941,100——
2019-03-08$22.77$22.771,210,000——
2019-03-07$22.90$22.902,004,800——
2019-03-06$23.22$23.221,510,500——
2019-03-05$23.44$23.442,682,200——
2019-03-04$23.90$23.902,697,000——
2019-03-01$25.05$25.051,341,300——
2019-02-28$24.85$24.851,363,200——
2019-02-27$25.38$25.381,350,200——
2019-02-26$25.16$25.161,072,600——
2019-02-25$25.19$25.191,113,500——
2019-02-22$25.14$25.141,934,600——
2019-02-21$24.08$24.081,122,300——
2019-02-20$24.26$24.261,474,200——
2019-02-19$24.55$24.551,439,600——
2019-02-15$24.41$24.411,673,100——
2019-02-14$24.48$24.481,198,400——
2019-02-13$24.55$24.552,117,200——
2019-02-12$24.92$24.921,702,300——
2019-02-11$25.18$25.181,908,100——
2019-02-08$25.05$25.052,226,400——
2019-02-07$25.75$25.752,514,500——
2019-02-06$25.84$25.842,640,700——
2019-02-05$25.41$25.412,304,300——
2019-02-04$24.88$24.881,857,300——
2019-02-01$24.84$24.841,973,000——
2019-01-31$24.24$24.241,561,100——
2019-01-30$24.26$24.261,578,500——
2019-01-29$23.61$23.611,424,800——
2019-01-28$24.13$24.132,619,200——
2019-01-25$24.19$24.191,125,000——
2019-01-24$24.19$24.191,131,400——
2019-01-23$23.88$23.881,033,900——
2019-01-22$24.13$24.131,383,900——
2019-01-18$24.60$24.601,426,600——
2019-01-17$24.35$24.351,681,600——
2019-01-16$23.90$23.901,394,100——
2019-01-15$23.59$23.591,649,800——
2019-01-14$23.72$23.721,555,100——
2019-01-11$24.86$24.862,592,100——
2019-01-10$24.56$24.562,491,200——
2019-01-09$23.82$23.821,664,500——
2019-01-08$23.19$23.193,036,500——
2019-01-07$22.51$22.514,561,900——
2019-01-04$21.18$21.182,910,300——
2019-01-03$19.94$19.942,998,100——
2019-01-02$19.45$19.452,580,900——