Penn National Gaming Inc (PENN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -1.2% vs the 50-day and -5.5% vs the 200-day average, 28.9% below the 52-week high and +36.4% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Penn National Gaming Inc trades 1.2% below its 50-day and 5.5% below its 200-day moving average. (as of 2026-10-30)

PENN Entertainment runs casinos, racetracks and online sports betting across the United States, organised into Northeast, South, West, Midwest and Interactive segments. It owns brands such as Hollywood Casino, Ameristar and L'Auberge, and operates theScore Bet and theScore Casino for online wagering and iGaming.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PENN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	15.38	15.90	15.02	15.89	+3.65%	3,715,092
2026-10-29	14.92	15.35	14.76	15.33	+4.14%	2,483,100
2026-10-28	14.80	14.98	14.53	14.72	-0.74%	2,009,500
2026-10-27	14.90	14.98	14.63	14.83	-0.47%	2,663,100
2026-10-26	14.48	15.13	14.46	14.90	+2.76%	2,721,000
2026-10-23	15.25	15.30	14.34	14.50	-6.21%	4,061,900
2026-10-22	14.80	15.52	14.72	15.46	+3.83%	2,752,400
2026-10-21	14.98	15.07	14.68	14.89	-0.47%	1,985,100
2026-10-20	14.71	15.02	14.66	14.96	+1.70%	2,552,500
2026-10-19	14.79	15.09	14.58	14.71	-1.54%	2,669,000
2026-10-16	15.25	15.36	14.87	14.94	-1.78%	2,315,000
2026-10-15	14.52	15.24	14.51	15.21	+4.75%	2,724,500
2026-10-14	15.12	15.16	14.47	14.52	-5.53%	3,905,600
2026-10-13	15.57	15.65	15.22	15.37	-0.19%	2,898,300
2026-10-12	15.38	15.56	15.28	15.40	-0.52%	2,301,600
2026-10-09	15.92	15.97	15.40	15.48	-1.78%	2,771,000
2026-10-08	15.47	15.81	15.30	15.76	+0.25%	3,448,800
2026-10-07	15.82	15.90	15.48	15.72	-1.19%	2,766,400
2026-10-06	15.86	16.04	15.58	15.91	+5.36%	3,552,100
2026-10-05	14.80	15.32	14.69	15.10	+2.23%	2,924,600
2026-10-02	14.75	15.04	14.35	14.77	+1.72%	4,201,700
2026-10-01	14.68	14.84	14.13	14.52	-0.89%	5,049,700
2026-09-30	14.72	15.10	14.54	14.65	+0.27%	3,242,300
2026-09-29	15.33	15.33	14.39	14.61	-4.13%	5,246,000
2026-09-28	15.65	15.65	15.20	15.24	-2.62%	2,203,100
2026-09-25	15.42	15.90	15.41	15.65	+1.03%	3,032,900
2026-09-24	15.42	15.56	14.80	15.49	-0.45%	4,430,000
2026-09-23	15.76	15.89	15.54	15.56	-2.14%	2,332,300
2026-09-22	16.40	16.93	15.83	15.90	-1.43%	3,303,400
2026-09-21	16.41	16.59	16.04	16.13	-1.95%	3,259,300
2026-09-18	17.22	17.39	16.41	16.45	-5.78%	5,342,000
2026-09-17	17.85	17.85	17.39	17.46	-1.30%	2,158,700
2026-09-16	17.71	17.84	17.42	17.69	-0.28%	2,609,800
2026-09-15	17.96	18.04	17.61	17.74	-1.44%	2,713,500
2026-09-14	17.82	18.05	17.52	18.00	+1.01%	2,938,400
2026-09-11	17.39	17.88	17.11	17.82	+4.15%	3,772,800
2026-09-10	16.99	17.22	16.81	17.11	-0.35%	2,626,300
2026-09-09	16.93	17.72	16.84	17.17	+1.30%	4,457,900
2026-09-08	16.94	17.12	16.75	16.95	-0.70%	2,327,600
2026-09-04	17.14	17.45	17.02	17.07	-0.76%	2,210,900
2026-09-03	17.05	17.31	16.85	17.20	+1.84%	2,114,600
2026-09-02	16.53	17.18	16.46	16.89	+2.99%	2,342,500
2026-09-01	16.77	16.77	16.24	16.40	-1.86%	3,535,300
2026-08-31	17.31	17.45	16.62	16.71	-3.74%	2,446,200
2026-08-28	17.41	17.86	17.22	17.36	+0.17%	2,246,800
2026-08-27	17.80	17.83	17.29	17.33	-2.91%	1,958,800
2026-08-26	17.74	17.97	17.21	17.85	+0.56%	3,414,700
2026-08-25	18.40	18.50	17.74	17.75	-2.79%	1,885,554
2026-08-24	18.66	18.77	18.20	18.26	-2.09%	2,005,702
2026-08-21	18.54	18.88	18.41	18.65	+1.14%	1,902,900
2026-08-20	18.45	18.63	18.21	18.44	-0.65%	2,058,800
2026-08-19	18.46	18.77	18.23	18.56	+1.48%	1,978,700
2026-08-18	18.67	18.72	18.26	18.29	-1.93%	2,189,700
2026-08-17	18.79	19.22	18.43	18.65	-0.75%	2,756,600
2026-08-14	18.83	19.05	18.69	18.79	-0.32%	1,826,300
2026-08-13	19.15	19.20	18.67	18.85	-1.67%	2,778,300
2026-08-12	19.04	19.40	18.73	19.17	+0.21%	3,187,000
2026-08-11	19.01	19.33	18.89	19.13	+1.49%	3,171,800
2026-08-10	20.02	20.02	18.82	18.85	-6.59%	3,194,100
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

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).

Jan+0.39%
Feb+0.36%
Mar-6.26%
Apr+0.74%
May-1.77%
Jun+8.76%
Jul+2.30%
Aug-3.38%
Sep-3.84%
Oct-0.39%
Nov+7.57%
Dec-6.74%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Penn National Gaming Inc's (PENN) latest close?

15.89 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PENN?

Mixed moving-average stack: Trades -1.2% vs the 50-day and -5.5% vs the 200-day average, 28.9% below the 52-week high and +36.4% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PENN above its 50-day and 200-day moving averages?

Penn National Gaming Inc trades 1.2% below its 50-day and 5.5% below its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.