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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.37$86.372,182,600——
2020-12-30$87.09$87.091,700,200——
2020-12-29$88.27$88.272,611,700——
2020-12-28$88.71$88.713,705,000——
2020-12-24$94.66$94.661,911,000——
2020-12-23$96.09$96.094,434,700——
2020-12-22$95.72$95.723,450,700——
2020-12-21$92.72$92.723,280,000——
2020-12-18$91.94$91.9411,043,100——
2020-12-17$91.54$91.546,006,300——
2020-12-16$88.73$88.735,920,100——
2020-12-15$83.09$83.095,248,300——
2020-12-14$79.01$79.019,182,900——
2020-12-11$74.42$74.423,331,800——
2020-12-10$75.54$75.543,200,500——
2020-12-09$74.67$74.676,394,000——
2020-12-08$78.77$78.777,469,900——
2020-12-07$72.35$72.351,929,600——
2020-12-04$70.77$70.773,176,400——
2020-12-03$71.73$71.732,870,600——
2020-12-02$71.84$71.842,851,600——
2020-12-01$70.03$70.033,492,400——
2020-11-30$70.00$70.004,253,000——
2020-11-27$73.29$73.292,143,700——
2020-11-25$72.38$72.382,573,400——
2020-11-24$73.27$73.273,400,900——
2020-11-23$71.99$71.992,752,600——
2020-11-20$69.88$69.883,758,200——
2020-11-19$70.50$70.503,444,600——
2020-11-18$67.17$67.175,691,100——
2020-11-17$65.42$65.423,036,100——
2020-11-16$64.64$64.642,964,700——
2020-11-13$65.00$65.004,590,500——
2020-11-12$62.87$62.874,213,600——
2020-11-11$63.60$63.603,798,200——
2020-11-10$63.88$63.886,488,100——
2020-11-09$62.84$62.849,980,500——
2020-11-06$63.86$63.864,026,200——
2020-11-05$65.42$65.425,998,500——
2020-11-04$59.73$59.736,511,900——
2020-11-03$56.06$56.064,779,900——
2020-11-02$53.03$53.034,325,400——
2020-10-30$53.98$53.985,369,200——
2020-10-29$55.74$55.746,511,000——
2020-10-28$56.59$56.596,476,900——
2020-10-27$57.75$57.755,477,800——
2020-10-26$60.68$60.685,351,100——
2020-10-23$62.80$62.803,562,800——
2020-10-22$63.70$63.704,334,200——
2020-10-21$63.13$63.134,078,000——
2020-10-20$64.65$64.654,829,500——
2020-10-19$64.83$64.839,844,700——
2020-10-16$70.91$70.917,549,400——
2020-10-15$69.34$69.343,778,100——
2020-10-14$67.37$67.373,933,100——
2020-10-13$67.93$67.935,115,800——
2020-10-12$64.92$64.924,831,600——
2020-10-09$64.70$64.706,492,100——
2020-10-08$65.69$65.698,620,100——
2020-10-07$68.45$68.454,939,300——
2020-10-06$67.94$67.947,301,000——
2020-10-05$70.49$70.497,209,500——
2020-10-02$72.75$72.756,941,500——
2020-10-01$74.07$74.078,832,200——
2020-09-30$72.70$72.7013,897,700——
2020-09-29$69.41$69.4112,143,100——
2020-09-28$72.92$72.9212,420,700——
2020-09-25$69.85$69.8531,492,200——
2020-09-24$63.98$63.9817,548,800——
2020-09-23$69.00$69.006,324,600——
2020-09-22$74.36$74.369,263,000——
2020-09-21$70.08$70.088,856,000——
2020-09-18$70.60$70.6026,739,700——
2020-09-17$73.00$73.0021,020,500——
2020-09-16$67.84$67.848,033,900——
2020-09-15$68.23$68.2311,630,200——
2020-09-14$65.54$65.5411,293,000——
2020-09-11$59.19$59.199,485,000——
2020-09-10$62.46$62.4620,658,500——
2020-09-09$58.15$58.155,165,300——
2020-09-08$55.31$55.315,127,100——
2020-09-04$54.15$54.154,766,100——
2020-09-03$53.92$53.925,485,400——
2020-09-02$57.53$57.534,923,600——
2020-09-01$57.93$57.939,874,500——
2020-08-31$51.10$51.106,070,600——
2020-08-28$53.72$53.724,964,700——
2020-08-27$55.14$55.146,999,600——
2020-08-26$55.18$55.183,084,800——
2020-08-25$56.18$56.183,267,000——
2020-08-24$55.74$55.744,024,500——
2020-08-21$55.60$55.604,907,200——
2020-08-20$56.58$56.585,719,900——
2020-08-19$54.73$54.738,559,000——
2020-08-18$55.38$55.3810,506,400——
2020-08-17$53.37$53.375,839,900——
2020-08-14$52.48$52.487,314,000——
2020-08-13$53.35$53.3518,711,000——
2020-08-12$49.76$49.7610,846,500——
2020-08-11$46.60$46.6010,141,800——
2020-08-10$45.38$45.3811,297,300——
2020-08-07$49.00$49.0015,913,600——
2020-08-06$43.86$43.8621,063,800——
2020-08-05$38.39$38.397,063,400——
2020-08-04$37.42$37.424,674,000——
2020-08-03$36.10$36.106,225,100——
2020-07-31$33.85$33.8510,564,600——
2020-07-30$36.81$36.816,871,700——
2020-07-29$37.42$37.4212,669,700——
2020-07-28$33.20$33.207,146,100——
2020-07-27$32.86$32.8610,776,300——
2020-07-24$34.78$34.786,785,700——
2020-07-23$33.84$33.848,121,100——
2020-07-22$35.93$35.935,718,600——
2020-07-21$36.01$36.018,411,200——
2020-07-20$33.57$33.576,324,000——
2020-07-17$33.70$33.706,959,200——
2020-07-16$34.95$34.959,585,900——
2020-07-15$34.41$34.4118,412,600——
2020-07-14$29.14$29.145,988,600——
2020-07-13$28.65$28.6510,173,000——
2020-07-10$29.43$29.437,693,000——
2020-07-09$29.85$29.859,658,600——
2020-07-08$28.87$28.8712,244,700——
2020-07-07$28.60$28.608,139,500——
2020-07-06$29.78$29.788,937,800——
2020-07-02$30.93$30.939,081,100——
2020-07-01$31.91$31.919,904,100——
2020-06-30$30.54$30.549,745,900——
2020-06-29$29.78$29.7815,438,600——
2020-06-26$30.65$30.6513,355,200——
2020-06-25$31.70$31.7012,406,400——
2020-06-24$33.38$33.3818,376,100——
2020-06-23$36.82$36.8230,262,700——
2020-06-22$31.43$31.439,448,800——
2020-06-19$32.14$32.1413,343,400——
2020-06-18$31.73$31.735,440,400——
2020-06-17$32.46$32.468,319,000——
2020-06-16$31.71$31.719,906,600——
2020-06-15$31.55$31.5510,700,200——
2020-06-12$29.65$29.659,357,900——
2020-06-11$27.86$27.8615,648,600——
2020-06-10$31.40$31.4014,185,000——
2020-06-09$32.49$32.4911,928,700——
2020-06-08$34.30$34.3017,534,300——
2020-06-05$36.04$36.0418,974,600——
2020-06-04$37.37$37.3725,079,000——
2020-06-03$32.71$32.7114,161,400——
2020-06-02$31.24$31.2416,698,900——
2020-06-01$33.15$33.1513,099,500——
2020-05-29$32.81$32.8115,027,000——
2020-05-28$31.58$31.5827,515,800——
2020-05-27$32.39$32.3925,561,200——
2020-05-26$29.29$29.2927,724,400——
2020-05-22$30.38$30.3827,600,200——
2020-05-21$29.65$29.6535,813,200——
2020-05-20$26.81$26.8134,710,800——
2020-05-19$23.73$23.7327,878,100——
2020-05-18$22.25$22.2519,428,400——
2020-05-15$19.35$19.3522,751,400——
2020-05-14$17.72$17.7214,373,200——
2020-05-13$16.54$16.5421,639,200——
2020-05-12$17.75$17.7526,091,400——
2020-05-11$18.66$18.6618,586,100——
2020-05-08$18.43$18.4310,968,900——
2020-05-07$18.18$18.1817,124,300——
2020-05-06$15.76$15.766,218,400——
2020-05-05$15.73$15.737,537,900——
2020-05-04$15.61$15.617,028,500——
2020-05-01$15.54$15.549,867,500——
2020-04-30$17.82$17.828,973,300——
2020-04-29$18.61$18.6112,522,100——
2020-04-28$15.91$15.919,218,700——
2020-04-27$15.42$15.4213,002,300——
2020-04-24$14.10$14.105,395,500——
2020-04-23$13.58$13.586,159,200——
2020-04-22$13.28$13.285,400,500——
2020-04-21$13.57$13.576,750,700——
2020-04-20$13.87$13.877,528,900——
2020-04-17$14.07$14.078,712,500——
2020-04-16$13.38$13.387,506,700——
2020-04-15$13.91$13.917,072,600——
2020-04-14$15.06$15.0611,084,900——
2020-04-13$14.08$14.089,256,000——
2020-04-09$13.91$13.9112,922,600——
2020-04-08$12.89$12.8912,982,000——
2020-04-07$11.03$11.0312,701,800——
2020-04-06$11.03$11.0311,423,000——
2020-04-03$9.77$9.779,936,800——
2020-04-02$9.21$9.219,438,200——
2020-04-01$10.14$10.1411,399,000——
2020-03-31$12.65$12.659,349,600——
2020-03-30$11.66$11.6610,404,300——
2020-03-27$11.77$11.7711,349,300——
2020-03-26$13.26$13.2613,672,700——
2020-03-25$14.56$14.5617,756,800——
2020-03-24$13.21$13.2124,792,400——
2020-03-23$9.80$9.8022,571,100——
2020-03-20$7.89$7.8938,386,500——
2020-03-19$6.09$6.0919,266,600——
2020-03-18$4.52$4.5219,787,100——
2020-03-17$7.33$7.3311,280,400——
2020-03-16$8.54$8.5413,877,700——
2020-03-13$15.47$15.475,274,700——
2020-03-12$15.43$15.437,260,900——
2020-03-11$19.81$19.815,401,200——
2020-03-10$23.03$23.035,035,000——
2020-03-09$20.43$20.434,640,900——
2020-03-06$23.91$23.915,973,300——
2020-03-05$22.85$22.855,925,600——
2020-03-04$26.05$26.056,060,000——
2020-03-03$26.05$26.055,360,000——
2020-03-02$28.22$28.224,815,300——
2020-02-28$29.57$29.575,243,100——
2020-02-27$28.65$28.657,150,400——
2020-02-26$29.66$29.666,112,600——
2020-02-25$32.07$32.076,022,100——
2020-02-24$35.94$35.943,005,100——
2020-02-21$37.81$37.812,018,700——
2020-02-20$38.17$38.174,048,100——
2020-02-19$37.10$37.102,025,600——
2020-02-18$36.92$36.921,708,100——
2020-02-14$36.87$36.873,023,000——
2020-02-13$38.28$38.283,352,500——
2020-02-12$37.26$37.262,019,600——
2020-02-11$36.81$36.812,417,900——
2020-02-10$36.31$36.314,565,900——
2020-02-07$34.32$34.323,260,800——
2020-02-06$34.90$34.906,593,900——
2020-02-05$32.27$32.272,750,700——
2020-02-04$32.12$32.125,621,800——
2020-02-03$29.91$29.912,009,900——
2020-01-31$29.83$29.833,427,800——
2020-01-30$30.87$30.8710,273,800——
2020-01-29$29.02$29.0212,557,800——
2020-01-28$26.21$26.211,118,300——
2020-01-27$25.42$25.42956,500——
2020-01-24$25.96$25.961,408,200——
2020-01-23$25.90$25.901,255,900——
2020-01-22$25.26$25.261,256,800——
2020-01-21$25.18$25.181,797,300——
2020-01-17$26.00$26.001,465,000——
2020-01-16$26.27$26.271,565,800——
2020-01-15$26.34$26.341,587,600——
2020-01-14$26.98$26.981,215,700——
2020-01-13$26.53$26.531,140,700——
2020-01-10$26.33$26.331,157,300——
2020-01-09$26.86$26.86985,700——
2020-01-08$26.85$26.851,296,000——
2020-01-07$26.46$26.461,106,200——
2020-01-06$26.21$26.21995,900——
2020-01-03$25.93$25.93906,800——
2020-01-02$26.14$26.141,376,300——