Penn National Gaming Inc (PENN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 20.18 | 20.59 | 19.82 | 20.18 | +0.25% | 2,492,800 |
| 2026-08-06 | 20.01 | 20.58 | 19.16 | 20.13 | +2.60% | 3,680,100 |
| 2026-08-05 | 20.04 | 20.16 | 19.47 | 19.62 | -2.10% | 2,774,200 |
| 2026-08-04 | 20.01 | 20.45 | 19.81 | 20.04 | +0.30% | 2,101,900 |
| 2026-08-03 | 20.54 | 20.69 | 19.92 | 19.98 | -2.68% | 3,116,400 |
| 2026-07-31 | 20.60 | 20.77 | 20.22 | 20.53 | +0.05% | 2,677,700 |
| 2026-07-30 | 21.07 | 21.13 | 20.49 | 20.52 | -3.21% | 2,959,900 |
| 2026-07-29 | 20.96 | 21.44 | 20.96 | 21.20 | +0.57% | 2,187,400 |
| 2026-07-28 | 21.24 | 21.36 | 20.92 | 21.08 | -0.47% | 1,890,200 |
| 2026-07-27 | 20.63 | 21.27 | 20.63 | 21.18 | +3.42% | 2,121,100 |
| 2026-07-24 | 20.50 | 20.98 | 20.22 | 20.48 | +1.04% | 2,557,300 |
| 2026-07-23 | 21.31 | 21.31 | 20.24 | 20.27 | -3.15% | 3,667,500 |
| 2026-07-22 | 21.23 | 21.35 | 20.83 | 20.93 | -1.41% | 1,961,500 |
| 2026-07-21 | 21.36 | 21.65 | 21.15 | 21.23 | +0.00% | 2,672,000 |
| 2026-07-20 | 20.88 | 21.60 | 20.55 | 21.23 | +3.21% | 2,480,100 |
| 2026-07-17 | 21.22 | 21.24 | 20.52 | 20.57 | -3.29% | 2,290,900 |
| 2026-07-16 | 21.21 | 21.72 | 20.88 | 21.27 | +0.71% | 3,131,600 |
| 2026-07-15 | 20.51 | 21.15 | 20.38 | 21.12 | +4.66% | 3,018,100 |
| 2026-07-14 | 20.38 | 20.54 | 19.80 | 20.18 | -1.46% | 2,763,500 |
| 2026-07-13 | 20.36 | 20.81 | 20.30 | 20.48 | +0.59% | 2,614,600 |
| 2026-07-10 | 20.70 | 21.13 | 20.28 | 20.36 | -1.59% | 1,899,600 |
| 2026-07-09 | 20.53 | 21.07 | 20.33 | 20.69 | +2.83% | 2,634,600 |
| 2026-07-08 | 20.79 | 20.97 | 20.05 | 20.12 | -3.18% | 4,995,900 |
| 2026-07-07 | 21.00 | 21.37 | 20.51 | 20.78 | -1.75% | 3,195,100 |
| 2026-07-06 | 21.87 | 22.01 | 20.90 | 21.15 | -3.95% | 3,495,700 |
| 2026-07-02 | 21.49 | 22.09 | 21.45 | 22.02 | +2.47% | 2,350,800 |
| 2026-07-01 | 21.53 | 21.84 | 21.44 | 21.49 | +0.61% | 2,559,500 |
| 2026-06-30 | 21.84 | 21.89 | 21.11 | 21.36 | -3.17% | 3,227,100 |
| 2026-06-29 | 21.88 | 22.35 | 21.72 | 22.06 | +0.82% | 3,209,400 |
| 2026-06-26 | 21.57 | 22.12 | 21.27 | 21.88 | +3.75% | 19,777,000 |
| 2026-06-25 | 20.79 | 21.80 | 20.74 | 21.09 | +3.48% | 3,941,500 |
| 2026-06-24 | 20.50 | 20.86 | 19.94 | 20.38 | -0.59% | 3,662,700 |
| 2026-06-23 | 20.70 | 21.06 | 20.44 | 20.50 | -1.58% | 2,823,100 |
| 2026-06-22 | 21.16 | 21.87 | 20.73 | 20.83 | -2.21% | 2,674,600 |
| 2026-06-18 | 21.43 | 21.56 | 20.92 | 21.30 | +0.33% | 4,689,700 |
| 2026-06-17 | 22.07 | 22.09 | 21.10 | 21.23 | -2.93% | 3,066,200 |
| 2026-06-16 | 21.83 | 22.36 | 21.64 | 21.87 | +0.14% | 2,469,600 |
| 2026-06-15 | 21.84 | 22.17 | 21.62 | 21.84 | +0.74% | 3,028,700 |
| 2026-06-12 | 21.12 | 21.94 | 21.12 | 21.68 | +2.22% | 2,666,400 |
| 2026-06-11 | 21.41 | 21.92 | 20.85 | 21.21 | -1.12% | 3,344,200 |
| 2026-06-10 | 20.44 | 21.60 | 20.30 | 21.45 | +5.56% | 6,139,900 |
| 2026-06-09 | 19.18 | 20.36 | 19.18 | 20.32 | +6.00% | 3,878,800 |
| 2026-06-08 | 19.13 | 19.30 | 18.79 | 19.17 | -0.31% | 2,527,400 |
| 2026-06-05 | 19.83 | 20.00 | 19.20 | 19.23 | -2.04% | 2,982,200 |
| 2026-06-04 | 19.68 | 19.80 | 19.46 | 19.63 | -0.10% | 2,060,800 |
| 2026-06-03 | 20.01 | 20.10 | 19.62 | 19.65 | -2.29% | 3,235,800 |
| 2026-06-02 | 20.14 | 20.42 | 19.80 | 20.11 | -0.64% | 4,236,800 |
| 2026-06-01 | 19.02 | 20.58 | 19.02 | 20.24 | +7.49% | 5,617,600 |
| 2026-05-29 | 19.48 | 19.55 | 18.79 | 18.83 | -3.14% | 4,056,800 |
| 2026-05-28 | 18.85 | 19.76 | 18.71 | 19.44 | +1.83% | 5,787,900 |
| 2026-05-27 | 17.18 | 19.11 | 17.18 | 19.09 | +11.90% | 6,648,900 |
| 2026-05-26 | 16.90 | 17.15 | 16.65 | 17.06 | +1.07% | 3,651,000 |
| 2026-05-22 | 16.73 | 17.10 | 16.63 | 16.88 | +1.08% | 3,204,100 |
| 2026-05-21 | 15.99 | 16.92 | 15.89 | 16.70 | +3.28% | 2,999,100 |
| 2026-05-20 | 16.20 | 16.27 | 15.89 | 16.17 | +0.31% | 2,278,100 |
| 2026-05-19 | 16.51 | 16.65 | 16.05 | 16.12 | -2.18% | 2,331,400 |
| 2026-05-18 | 16.47 | 16.88 | 16.34 | 16.48 | +1.73% | 2,848,700 |
| 2026-05-15 | 15.61 | 16.33 | 15.61 | 16.20 | +2.34% | 2,999,400 |
| 2026-05-14 | 15.98 | 16.33 | 15.71 | 15.83 | +0.00% | 2,460,200 |
| 2026-05-13 | 15.64 | 16.15 | 15.50 | 15.83 | +0.76% | 2,851,700 |
| 2026-05-12 | 15.94 | 16.37 | 15.66 | 15.71 | -1.44% | 2,795,600 |
| 2026-05-11 | 16.59 | 16.59 | 15.87 | 15.94 | -4.78% | 2,782,800 |
| 2026-05-08 | 16.88 | 17.00 | 16.52 | 16.74 | -0.18% | 2,200,200 |
| 2026-05-07 | 16.71 | 17.01 | 16.56 | 16.77 | +0.12% | 2,638,100 |
| 2026-05-06 | 17.29 | 17.36 | 16.69 | 16.75 | -2.05% | 3,331,100 |
| 2026-05-05 | 16.78 | 17.12 | 16.48 | 17.10 | +1.85% | 2,687,800 |
| 2026-05-04 | 17.14 | 17.32 | 16.66 | 16.79 | -2.78% | 3,141,300 |
| 2026-05-01 | 17.57 | 18.00 | 17.14 | 17.27 | -1.09% | 4,547,300 |
| 2026-04-30 | 17.85 | 18.03 | 17.42 | 17.46 | -2.02% | 6,102,100 |
| 2026-04-29 | 18.00 | 18.18 | 17.60 | 17.82 | -1.00% | 3,938,400 |
| 2026-04-28 | 17.75 | 18.25 | 17.63 | 18.00 | +0.95% | 3,948,700 |
| 2026-04-27 | 17.23 | 18.07 | 17.21 | 17.83 | +3.42% | 5,335,800 |
| 2026-04-24 | 17.23 | 17.41 | 16.34 | 17.24 | -0.12% | 7,882,200 |
| 2026-04-23 | 15.50 | 17.28 | 15.16 | 17.26 | +16.86% | 11,322,200 |
| 2026-04-22 | 15.66 | 15.84 | 14.64 | 14.77 | -4.52% | 7,469,400 |
| 2026-04-21 | 15.87 | 15.92 | 15.03 | 15.47 | -2.34% | 4,958,400 |
| 2026-04-20 | 15.61 | 15.96 | 15.32 | 15.84 | -0.06% | 3,740,800 |
| 2026-04-17 | 16.19 | 16.43 | 15.73 | 15.85 | -1.80% | 3,539,700 |
| 2026-04-16 | 16.26 | 16.49 | 15.95 | 16.14 | +0.81% | 3,345,600 |
| 2026-04-15 | 15.77 | 16.29 | 15.72 | 16.01 | +2.56% | 2,917,900 |
| 2026-04-14 | 15.40 | 15.81 | 15.40 | 15.61 | +2.09% | 3,299,400 |
| 2026-04-13 | 15.14 | 15.46 | 14.96 | 15.29 | +0.26% | 2,896,300 |
| 2026-04-10 | 15.73 | 15.82 | 15.15 | 15.25 | -2.62% | 2,325,800 |
| 2026-04-09 | 15.22 | 15.71 | 15.06 | 15.66 | +2.15% | 2,538,400 |
| 2026-04-08 | 15.55 | 15.72 | 15.20 | 15.33 | +1.86% | 4,466,300 |
| 2026-04-07 | 14.62 | 15.31 | 14.61 | 15.05 | +2.66% | 3,342,200 |
| 2026-04-06 | 14.67 | 14.76 | 14.28 | 14.66 | -0.74% | 2,949,200 |
| 2026-04-02 | 14.73 | 14.79 | 14.16 | 14.77 | -1.53% | 2,741,200 |
| 2026-04-01 | 15.15 | 15.25 | 14.90 | 15.00 | -0.20% | 3,512,800 |
| 2026-03-31 | 14.27 | 15.27 | 14.04 | 15.03 | +7.43% | 7,440,200 |
| 2026-03-30 | 13.74 | 14.10 | 13.65 | 13.99 | +1.60% | 2,303,000 |
| 2026-03-27 | 14.43 | 14.55 | 13.65 | 13.77 | -5.49% | 3,503,700 |
| 2026-03-26 | 14.51 | 14.97 | 14.42 | 14.57 | -0.61% | 2,457,800 |
| 2026-03-25 | 14.57 | 14.71 | 14.22 | 14.66 | +1.31% | 2,105,200 |
| 2026-03-24 | 14.37 | 14.59 | 14.29 | 14.47 | +0.21% | 3,653,400 |
| 2026-03-23 | 14.18 | 14.79 | 14.03 | 14.44 | +5.63% | 4,191,600 |
| 2026-03-20 | 14.28 | 14.54 | 13.59 | 13.67 | -3.46% | 5,488,200 |
| 2026-03-19 | 13.63 | 14.30 | 13.60 | 14.16 | +2.31% | 4,126,800 |
| 2026-03-18 | 13.87 | 14.14 | 13.81 | 13.84 | -0.93% | 2,804,500 |
| 2026-03-17 | 14.12 | 14.53 | 13.92 | 13.97 | -0.07% | 2,992,400 |
| 2026-03-16 | 14.46 | 14.48 | 13.92 | 13.98 | -2.31% | 3,677,900 |
| 2026-03-13 | 14.75 | 15.00 | 14.30 | 14.31 | -1.51% | 3,346,100 |
| 2026-03-12 | 14.80 | 15.02 | 14.45 | 14.53 | -2.29% | 3,345,700 |
| 2026-03-11 | 14.54 | 14.92 | 13.91 | 14.87 | +3.77% | 5,514,500 |
| 2026-03-10 | 14.60 | 14.72 | 14.14 | 14.33 | -2.52% | 5,076,908 |
| 2026-03-09 | 14.18 | 14.89 | 13.68 | 14.70 | +0.41% | 4,475,757 |
| 2026-03-06 | 15.25 | 15.25 | 14.49 | 14.64 | -5.37% | 4,465,500 |
| 2026-03-05 | 15.58 | 15.80 | 15.20 | 15.47 | +1.31% | 5,350,200 |
| 2026-03-04 | 15.28 | 15.53 | 14.83 | 15.27 | +2.28% | 4,277,000 |
| 2026-03-03 | 14.87 | 15.32 | 14.01 | 14.93 | +0.54% | 5,137,900 |
| 2026-03-02 | 15.39 | 15.39 | 14.63 | 14.85 | -5.05% | 4,489,100 |
| 2026-02-27 | 14.56 | 15.69 | 14.52 | 15.64 | +6.83% | 12,748,000 |
| 2026-02-26 | 13.51 | 14.70 | 13.26 | 14.64 | +16.75% | 14,644,800 |
| 2026-02-25 | 12.82 | 12.82 | 12.25 | 12.54 | -1.42% | 3,663,500 |
| 2026-02-24 | 12.09 | 12.79 | 12.09 | 12.72 | +4.52% | 3,888,558 |
| 2026-02-23 | 12.93 | 12.95 | 11.88 | 12.17 | -6.53% | 5,462,528 |
| 2026-02-20 | 13.18 | 13.37 | 12.81 | 13.02 | -2.33% | 2,330,800 |
| 2026-02-19 | 13.01 | 13.42 | 12.79 | 13.33 | +1.45% | 3,795,500 |
| 2026-02-18 | 12.24 | 13.38 | 12.11 | 13.14 | +9.05% | 5,579,100 |
| 2026-02-17 | 11.80 | 12.15 | 11.65 | 12.05 | +2.47% | 3,993,700 |
| 2026-02-13 | 12.34 | 12.35 | 11.66 | 11.76 | -5.24% | 5,543,714 |
| 2026-02-12 | 13.39 | 13.45 | 12.10 | 12.41 | -7.11% | 4,250,329 |
| 2026-02-11 | 13.87 | 13.99 | 13.31 | 13.36 | -3.75% | 3,201,162 |
| 2026-02-10 | 13.72 | 13.99 | 13.52 | 13.88 | +2.06% | 3,135,540 |
| 2026-02-09 | 13.31 | 13.66 | 13.18 | 13.60 | +1.42% | 3,841,039 |
| 2026-02-06 | 12.39 | 13.52 | 12.26 | 13.41 | +8.23% | 6,754,461 |
| 2026-02-05 | 12.96 | 12.96 | 12.19 | 12.39 | -4.98% | 7,382,431 |
| 2026-02-04 | 12.81 | 13.54 | 12.70 | 13.04 | +4.32% | 5,278,323 |
| 2026-02-03 | 12.51 | 12.89 | 12.26 | 12.50 | -0.79% | 3,529,673 |
| 2026-02-02 | 12.73 | 12.93 | 12.54 | 12.60 | -1.87% | 2,598,291 |
| 2026-01-30 | 13.05 | 13.14 | 12.66 | 12.84 | -2.36% | 4,400,142 |
| 2026-01-29 | 13.16 | 13.41 | 13.08 | 13.15 | -0.75% | 3,892,929 |
| 2026-01-28 | 13.90 | 13.94 | 13.08 | 13.25 | -3.57% | 5,857,677 |
| 2026-01-27 | 14.07 | 14.13 | 13.62 | 13.74 | -2.76% | 2,965,024 |
| 2026-01-26 | 14.24 | 14.46 | 14.08 | 14.13 | -0.98% | 2,955,319 |
| 2026-01-23 | 14.45 | 14.87 | 13.97 | 14.27 | -1.79% | 3,986,849 |
| 2026-01-22 | 14.06 | 14.83 | 14.01 | 14.53 | +4.16% | 6,233,786 |
| 2026-01-21 | 13.71 | 14.00 | 13.43 | 13.95 | +1.60% | 4,392,648 |
| 2026-01-20 | 13.99 | 14.27 | 13.63 | 13.73 | -3.92% | 3,974,439 |
| 2026-01-16 | 14.52 | 14.61 | 14.16 | 14.29 | -1.99% | 3,322,864 |
| 2026-01-15 | 13.79 | 14.98 | 13.74 | 14.58 | +5.35% | 8,328,663 |
| 2026-01-14 | 13.62 | 13.86 | 13.44 | 13.84 | +0.00% | 5,071,810 |
| 2026-01-13 | 14.14 | 14.22 | 13.73 | 13.84 | -2.54% | 3,179,767 |
| 2026-01-12 | 14.27 | 14.74 | 14.02 | 14.20 | -1.59% | 3,606,144 |
| 2026-01-09 | 14.58 | 14.86 | 14.10 | 14.43 | +0.00% | 4,130,239 |
| 2026-01-08 | 13.82 | 14.90 | 13.82 | 14.43 | +4.41% | 5,094,394 |
| 2026-01-07 | 14.91 | 14.99 | 13.80 | 13.82 | -6.68% | 3,852,385 |
| 2026-01-06 | 15.14 | 15.30 | 14.79 | 14.81 | -2.18% | 2,770,152 |
| 2026-01-05 | 14.82 | 15.48 | 14.81 | 15.14 | +1.95% | 3,125,629 |
| 2026-01-02 | 14.84 | 14.97 | 14.39 | 14.85 | +0.68% | 2,533,296 |
| 2025-12-31 | 14.75 | 14.87 | 14.64 | 14.75 | -0.20% | 2,170,755 |
| 2025-12-30 | 14.89 | 15.03 | 14.72 | 14.78 | -0.74% | 2,920,947 |
| 2025-12-29 | 15.02 | 15.02 | 14.59 | 14.89 | -1.39% | 3,862,779 |
| 2025-12-26 | 14.61 | 15.15 | 14.54 | 15.10 | +3.14% | 2,763,604 |
| 2025-12-24 | 14.61 | 14.67 | 14.37 | 14.64 | -0.07% | 1,346,307 |
| 2025-12-23 | 14.70 | 14.71 | 14.40 | 14.65 | -0.75% | 2,669,661 |
| 2025-12-22 | 14.57 | 14.87 | 14.52 | 14.76 | +1.37% | 3,350,109 |
| 2025-12-19 | 14.62 | 14.80 | 14.47 | 14.56 | -0.95% | 6,509,320 |
| 2025-12-18 | 14.52 | 14.95 | 14.41 | 14.70 | +2.30% | 3,119,445 |
| 2025-12-17 | 14.21 | 14.64 | 14.11 | 14.37 | +1.55% | 3,481,642 |
| 2025-12-16 | 13.92 | 14.30 | 13.69 | 14.15 | +2.46% | 4,530,543 |
| 2025-12-15 | 14.34 | 14.34 | 13.32 | 13.81 | -3.29% | 5,905,820 |
| 2025-12-12 | 14.10 | 14.57 | 14.07 | 14.28 | +1.93% | 3,554,838 |
| 2025-12-11 | 13.78 | 14.12 | 13.75 | 14.01 | +1.67% | 3,225,370 |
| 2025-12-10 | 13.65 | 13.93 | 13.46 | 13.78 | +0.80% | 2,414,992 |
| 2025-12-09 | 13.61 | 13.92 | 13.61 | 13.67 | -0.73% | 2,430,575 |
| 2025-12-08 | 13.84 | 13.89 | 13.59 | 13.77 | -0.36% | 3,451,932 |
| 2025-12-05 | 14.24 | 14.37 | 13.79 | 13.82 | -3.29% | 3,608,121 |
| 2025-12-04 | 14.57 | 14.58 | 14.19 | 14.29 | -1.92% | 2,436,689 |
| 2025-12-03 | 14.63 | 14.75 | 14.32 | 14.57 | -0.82% | 3,109,414 |
| 2025-12-02 | 14.84 | 14.85 | 14.46 | 14.69 | -1.01% | 2,778,901 |
| 2025-12-01 | 14.65 | 15.07 | 14.64 | 14.84 | +0.00% | 2,644,980 |
| 2025-11-28 | 14.88 | 14.96 | 14.74 | 14.84 | +0.75% | 1,151,220 |
| 2025-11-26 | 14.56 | 15.18 | 14.56 | 14.73 | +1.10% | 3,802,199 |
| 2025-11-25 | 13.71 | 14.61 | 13.71 | 14.57 | +6.27% | 3,773,817 |
| 2025-11-24 | 13.76 | 13.76 | 13.46 | 13.71 | -0.65% | 3,517,985 |
| 2025-11-21 | 13.75 | 14.01 | 13.45 | 13.80 | +0.29% | 3,371,118 |
| 2025-11-20 | 14.09 | 14.56 | 13.70 | 13.76 | -1.43% | 4,228,860 |
| 2025-11-19 | 14.01 | 14.23 | 13.77 | 13.96 | +1.45% | 4,477,865 |
| 2025-11-18 | 13.25 | 13.99 | 13.24 | 13.76 | +0.81% | 5,398,913 |
| 2025-11-17 | 14.44 | 14.54 | 13.65 | 13.65 | -6.51% | 3,603,382 |
| 2025-11-14 | 14.62 | 14.68 | 14.35 | 14.60 | -1.35% | 2,881,648 |
| 2025-11-13 | 15.11 | 15.25 | 14.71 | 14.80 | -3.14% | 2,859,276 |
| 2025-11-12 | 15.62 | 15.72 | 15.24 | 15.28 | -1.32% | 2,972,596 |
| 2025-11-11 | 15.63 | 15.94 | 15.30 | 15.48 | -0.74% | 3,511,095 |
| 2025-11-10 | 15.03 | 15.92 | 15.00 | 15.60 | +7.29% | 4,818,489 |
| 2025-11-07 | 14.70 | 15.19 | 14.21 | 14.54 | -0.75% | 7,205,676 |
| 2025-11-06 | 17.88 | 17.88 | 14.42 | 14.65 | -10.40% | 13,383,670 |
| 2025-11-05 | 16.21 | 16.68 | 16.09 | 16.35 | +1.05% | 4,605,726 |
| 2025-11-04 | 16.36 | 16.36 | 15.98 | 16.18 | -2.65% | 2,309,426 |
| 2025-11-03 | 16.37 | 16.63 | 16.17 | 16.62 | +0.97% | 2,437,267 |
| 2025-10-31 | 16.53 | 16.69 | 16.36 | 16.46 | -0.78% | 2,297,287 |
| 2025-10-30 | 16.44 | 16.71 | 16.38 | 16.59 | -0.12% | 2,557,943 |
| 2025-10-29 | 17.03 | 17.16 | 16.53 | 16.61 | -4.27% | 3,459,481 |
| 2025-10-28 | 17.86 | 17.95 | 17.02 | 17.35 | -3.82% | 2,804,464 |
| 2025-10-27 | 17.77 | 18.17 | 17.53 | 18.04 | +1.81% | 2,462,414 |
| 2025-10-24 | 18.20 | 18.27 | 17.60 | 17.72 | -1.61% | 3,690,970 |
| 2025-10-23 | 17.71 | 18.25 | 17.64 | 18.01 | +2.50% | 4,018,019 |
| 2025-10-22 | 17.50 | 17.75 | 17.35 | 17.57 | +0.63% | 2,126,689 |
| 2025-10-21 | 17.00 | 17.47 | 16.89 | 17.46 | +2.59% | 2,604,865 |
| 2025-10-20 | 16.38 | 17.05 | 16.34 | 17.02 | +4.67% | 3,852,569 |
| 2025-10-17 | 16.69 | 16.93 | 16.24 | 16.26 | -3.90% | 3,546,796 |
| 2025-10-16 | 17.06 | 17.25 | 16.79 | 16.92 | -1.34% | 2,489,891 |
| 2025-10-15 | 17.20 | 17.48 | 17.06 | 17.15 | -0.12% | 2,084,930 |
| 2025-10-14 | 16.57 | 17.30 | 16.50 | 17.17 | +2.57% | 2,310,750 |
| 2025-10-13 | 16.46 | 16.83 | 16.35 | 16.74 | +3.08% | 3,921,847 |
| 2025-10-10 | 16.89 | 17.16 | 16.20 | 16.24 | -3.79% | 4,151,298 |
| 2025-10-09 | 16.88 | 17.34 | 16.65 | 16.88 | -0.12% | 3,840,150 |
| 2025-10-08 | 17.97 | 18.03 | 16.82 | 16.90 | -5.74% | 5,380,034 |
| 2025-10-07 | 18.45 | 18.65 | 17.91 | 17.93 | -3.03% | 3,401,598 |
| 2025-10-06 | 19.03 | 19.06 | 18.47 | 18.49 | -2.68% | 4,235,108 |
| 2025-10-03 | 19.17 | 19.43 | 18.98 | 19.00 | -0.73% | 2,416,361 |
| 2025-10-02 | 19.10 | 19.36 | 18.89 | 19.14 | +0.21% | 3,007,864 |
| 2025-10-01 | 19.23 | 19.54 | 19.09 | 19.10 | -0.83% | 3,132,103 |
| 2025-09-30 | 19.67 | 19.69 | 19.02 | 19.26 | -2.28% | 2,579,866 |
| 2025-09-29 | 20.01 | 20.01 | 19.40 | 19.71 | -0.45% | 3,682,345 |
| 2025-09-26 | 19.64 | 20.04 | 19.55 | 19.80 | +1.33% | 2,170,253 |
| 2025-09-25 | 19.52 | 19.62 | 19.32 | 19.54 | -0.76% | 2,617,494 |
| 2025-09-24 | 19.77 | 19.93 | 19.30 | 19.69 | -0.25% | 3,469,009 |
| 2025-09-23 | 19.23 | 19.82 | 19.22 | 19.74 | +2.97% | 4,256,438 |
| 2025-09-22 | 18.98 | 19.25 | 18.90 | 19.17 | +0.42% | 2,783,764 |
| 2025-09-19 | 19.38 | 19.41 | 19.00 | 19.09 | -0.62% | 4,629,625 |
| 2025-09-18 | 19.00 | 19.27 | 18.95 | 19.21 | +1.59% | 2,413,464 |
| 2025-09-17 | 18.85 | 19.36 | 18.71 | 18.91 | -0.05% | 2,709,998 |
| 2025-09-16 | 18.79 | 19.06 | 18.66 | 18.92 | +0.48% | 4,050,756 |
| 2025-09-15 | 19.85 | 19.85 | 18.81 | 18.83 | -3.98% | 4,432,269 |
| 2025-09-12 | 19.95 | 19.95 | 19.45 | 19.61 | -2.10% | 2,753,068 |
| 2025-09-11 | 20.01 | 20.25 | 19.79 | 20.03 | -0.35% | 2,263,596 |
| 2025-09-10 | 20.13 | 20.31 | 19.88 | 20.10 | +0.20% | 3,762,047 |
| 2025-09-09 | 20.07 | 20.43 | 20.02 | 20.06 | -0.15% | 2,780,072 |
| 2025-09-08 | 20.45 | 20.49 | 19.60 | 20.09 | -1.86% | 3,889,630 |
| 2025-09-05 | 19.70 | 20.61 | 19.66 | 20.47 | +4.17% | 4,452,200 |
| 2025-09-04 | 19.57 | 19.89 | 19.33 | 19.65 | +0.20% | 2,404,260 |
| 2025-09-03 | 19.85 | 20.26 | 19.59 | 19.61 | -1.80% | 2,037,819 |
| 2025-09-02 | 19.85 | 20.05 | 19.65 | 19.97 | -1.29% | 2,441,104 |
| 2025-08-29 | 20.13 | 20.36 | 20.05 | 20.23 | +0.25% | 2,345,084 |
| 2025-08-28 | 20.02 | 20.25 | 19.95 | 20.18 | +1.36% | 2,887,566 |
| 2025-08-27 | 19.56 | 19.95 | 19.52 | 19.91 | +1.22% | 3,301,503 |
| 2025-08-26 | 19.78 | 20.11 | 19.61 | 19.67 | -1.06% | 3,014,819 |
| 2025-08-25 | 19.44 | 20.02 | 19.40 | 19.88 | +2.00% | 3,967,777 |
| 2025-08-22 | 19.15 | 19.62 | 18.98 | 19.49 | +2.58% | 2,788,511 |
| 2025-08-21 | 18.58 | 19.14 | 18.52 | 19.00 | +1.77% | 3,557,915 |
| 2025-08-20 | 18.41 | 18.75 | 18.20 | 18.67 | +0.81% | 3,543,057 |
| 2025-08-19 | 18.68 | 19.00 | 18.45 | 18.52 | -0.83% | 3,398,200 |
| 2025-08-18 | 18.16 | 19.08 | 18.11 | 18.68 | +2.38% | 5,200,430 |
| 2025-08-15 | 18.19 | 18.35 | 17.86 | 18.24 | +1.45% | 5,141,943 |
| 2025-08-14 | 17.58 | 18.13 | 17.49 | 17.98 | +1.04% | 2,950,196 |
| 2025-08-13 | 17.46 | 17.90 | 17.31 | 17.80 | +4.13% | 4,161,039 |
| 2025-08-12 | 16.90 | 17.17 | 16.66 | 17.09 | +1.73% | 3,719,639 |
| 2025-08-11 | 16.88 | 17.13 | 16.50 | 16.80 | -0.94% | 3,950,406 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.76%). Worst month: Dec (-6.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Penn National Gaming Inc's (PENN) latest close?
20.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is PENN's 52-week high and low?
22.36 high and 11.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Penn National Gaming Inc's strongest and weakest month historically?
Historically, PENN's strongest calendar month has been Jun (average +8.76%) and its weakest Dec (average -6.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.