PENN Entertainment, Inc. - Price History
Monthly price history for PENN (PENN Entertainment, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $14.98 | $14.98 |
April 2024 | $16.54 | $16.54 |
March 2024 | $18.21 | $18.21 |
February 2024 | $18.30 | $18.30 |
January 2024 | $22.55 | $22.55 |
December 2023 | $26.02 | $26.02 |
November 2023 | $24.56 | $24.56 |
October 2023 | $19.73 | $19.73 |
September 2023 | $22.95 | $22.95 |
August 2023 | $23.69 | $23.69 |
July 2023 | $26.29 | $26.29 |
June 2023 | $24.03 | $24.03 |
May 2023 | $25.04 | $25.04 |
April 2023 | $29.79 | $29.79 |
March 2023 | $29.66 | $29.66 |
February 2023 | $30.53 | $30.53 |
January 2023 | $35.45 | $35.45 |
December 2022 | $29.70 | $29.70 |
November 2022 | $35.19 | $35.19 |
October 2022 | $33.10 | $33.10 |
September 2022 | $27.51 | $27.51 |
August 2022 | $31.23 | $31.23 |
July 2022 | $34.55 | $34.55 |
June 2022 | $30.42 | $30.42 |
May 2022 | $31.96 | $31.96 |
April 2022 | $36.57 | $36.57 |
March 2022 | $42.42 | $42.42 |
February 2022 | $51.35 | $51.35 |
January 2022 | $45.61 | $45.61 |
December 2021 | $51.85 | $51.85 |
November 2021 | $51.23 | $51.23 |
October 2021 | $71.60 | $71.60 |
September 2021 | $72.46 | $72.46 |
August 2021 | $81.10 | $81.10 |
July 2021 | $68.38 | $68.38 |
June 2021 | $76.49 | $76.49 |
May 2021 | $81.97 | $81.97 |
April 2021 | $89.12 | $89.12 |
March 2021 | $104.84 | $104.84 |
February 2021 | $115.78 | $115.78 |
January 2021 | $103.72 | $103.72 |
December 2020 | $86.37 | $86.37 |
November 2020 | $70 | $70 |
October 2020 | $53.98 | $53.98 |
September 2020 | $72.70 | $72.70 |
August 2020 | $51.10 | $51.10 |
July 2020 | $33.85 | $33.85 |
June 2020 | $30.54 | $30.54 |
May 2020 | $32.81 | $32.81 |
April 2020 | $17.82 | $17.82 |
March 2020 | $12.65 | $12.65 |
February 2020 | $29.57 | $29.57 |
January 2020 | $29.83 | $29.83 |
December 2019 | $25.56 | $25.56 |
November 2019 | $23.03 | $23.03 |
October 2019 | $21.32 | $21.32 |
September 2019 | $18.62 | $18.62 |
August 2019 | $19.17 | $19.17 |
July 2019 | $19.52 | $19.52 |
June 2019 | $19.26 | $19.26 |
May 2019 | $18.85 | $18.85 |
April 2019 | $21.67 | $21.67 |
March 2019 | $20.10 | $20.10 |
February 2019 | $24.85 | $24.85 |
January 2019 | $24.24 | $24.24 |
December 2018 | $18.83 | $18.83 |
November 2018 | $22.11 | $22.11 |
October 2018 | $24.28 | $24.28 |
September 2018 | $32.92 | $32.92 |
August 2018 | $34.46 | $34.46 |
July 2018 | $32.05 | $32.05 |
June 2018 | $33.59 | $33.59 |
May 2018 | $34.08 | $34.08 |
April 2018 | $30.31 | $30.31 |
March 2018 | $26.26 | $26.26 |
February 2018 | $26.61 | $26.61 |
January 2018 | $31.91 | $31.91 |
December 2017 | $31.33 | $31.33 |
November 2017 | $28.76 | $28.76 |
October 2017 | $26.09 | $26.09 |
September 2017 | $23.39 | $23.39 |
August 2017 | $22.19 | $22.19 |
July 2017 | $20.16 | $20.16 |
June 2017 | $21.40 | $21.40 |
May 2017 | $18.78 | $19.33 |
April 2017 | $17.96 | $18.48 |
March 2017 | $17.91 | $18.43 |
February 2017 | $13.46 | $14.47 |
January 2017 | $12.82 | $13.78 |
December 2016 | $12.83 | $13.79 |
November 2016 | $12.35 | $13.28 |
October 2016 | $12.03 | $12.93 |
September 2016 | $12.62 | $13.57 |
August 2016 | $13.19 | $14.18 |
July 2016 | $13.97 | $15.02 |
June 2016 | $12.98 | $13.95 |
May 2016 | $14.58 | $15.67 |
April 2016 | $15 | $16.13 |
March 2016 | $15.52 | $16.69 |
February 2016 | $12.87 | $13.84 |
January 2016 | $13.14 | $14.13 |
December 2015 | $14.90 | $16.02 |
November 2015 | $14.84 | $15.95 |
October 2015 | $16.61 | $17.86 |
September 2015 | $15.61 | $16.78 |
August 2015 | $16.89 | $18.16 |
July 2015 | $17.75 | $19.08 |
June 2015 | $17.07 | $18.35 |
May 2015 | $15.47 | $16.63 |
April 2015 | $14.96 | $16.08 |
March 2015 | $14.57 | $15.66 |
February 2015 | $15.15 | $16.29 |
January 2015 | $13.92 | $14.97 |
December 2014 | $12.77 | $13.73 |
November 2014 | $13.21 | $14.20 |
October 2014 | $12.18 | $13.09 |
September 2014 | $10.43 | $11.21 |
August 2014 | $10.50 | $11.29 |
July 2014 | $9.75 | $10.48 |
June 2014 | $11.29 | $12.14 |
May 2014 | $10.85 | $11.66 |
April 2014 | $10.38 | $11.16 |
March 2014 | $11.46 | $12.32 |
February 2014 | $11.95 | $12.85 |
January 2014 | $10.91 | $11.73 |
December 2013 | $13.33 | $14.33 |
November 2013 | $13.43 | $14.44 |
October 2013 | $12.30 | $58.50 |
September 2013 | $11.64 | $55.35 |
August 2013 | $11.06 | $52.58 |
July 2013 | $10.51 | $49.98 |
June 2013 | $11.13 | $52.91 |
May 2013 | $11.57 | $55.02 |
April 2013 | $12.31 | $58.54 |
March 2013 | $11.44 | $54.42 |
February 2013 | $10.48 | $49.84 |
January 2013 | $10.23 | $48.65 |
December 2012 | $10.33 | $49.10 |
November 2012 | $10.69 | $50.81 |
October 2012 | $8.50 | $40.42 |
September 2012 | $9.07 | $43.11 |
August 2012 | $8.26 | $39.28 |
July 2012 | $8.18 | $38.91 |
June 2012 | $9.38 | $44.58 |
May 2012 | $9.66 | $45.94 |
April 2012 | $9.46 | $44.97 |
March 2012 | $9.04 | $42.97 |
February 2012 | $8.95 | $42.54 |
January 2012 | $8.61 | $40.93 |
December 2011 | $8 | $38.06 |
November 2011 | $7.80 | $37.10 |
October 2011 | $7.57 | $35.99 |
September 2011 | $7 | $33.28 |
August 2011 | $8.37 | $39.80 |
July 2011 | $8.82 | $41.92 |
June 2011 | $8.48 | $40.33 |
May 2011 | $8.52 | $40.49 |
April 2011 | $8.41 | $40 |
March 2011 | $7.79 | $37.05 |
February 2011 | $7.52 | $35.76 |
January 2011 | $7.51 | $35.72 |
December 2010 | $7.39 | $35.14 |
November 2010 | $7.38 | $35.10 |
October 2010 | $6.98 | $33.18 |
September 2010 | $6.23 | $29.60 |
August 2010 | $5.92 | $28.17 |
July 2010 | $5.76 | $27.38 |
June 2010 | $4.86 | $23.10 |
May 2010 | $5.38 | $25.60 |
April 2010 | $6.51 | $30.94 |
March 2010 | $5.85 | $27.80 |
February 2010 | $4.86 | $23.10 |
January 2010 | $5.67 | $26.98 |
December 2009 | $5.72 | $27.18 |
November 2009 | $5.63 | $26.78 |
October 2009 | $5.28 | $25.12 |
September 2009 | $5.82 | $27.66 |
August 2009 | $6.14 | $29.20 |
July 2009 | $6.67 | $31.72 |
June 2009 | $6.12 | $29.10 |
May 2009 | $6.95 | $33.06 |
April 2009 | $7.15 | $34.01 |
March 2009 | $5.08 | $24.14 |
February 2009 | $4.01 | $19.09 |
January 2009 | $3.92 | $18.65 |
December 2008 | $4.50 | $21.38 |
November 2008 | $4.46 | $21.20 |
October 2008 | $4.05 | $19.26 |
September 2008 | $5.59 | $26.56 |
August 2008 | $7.11 | $33.81 |
July 2008 | $6 | $28.52 |
June 2008 | $6.76 | $32.14 |
May 2008 | $9.76 | $46.41 |
April 2008 | $8.98 | $42.71 |
March 2008 | $9.20 | $43.72 |
February 2008 | $9.64 | $45.82 |
January 2008 | $10.97 | $52.14 |
December 2007 | $12.52 | $59.54 |
November 2007 | $12.52 | $59.54 |
October 2007 | $12.98 | $61.74 |
September 2007 | $12.41 | $59.01 |
August 2007 | $12.36 | $58.79 |
July 2007 | $12.09 | $57.49 |
June 2007 | $12.64 | $60.08 |
May 2007 | $11.24 | $53.42 |
April 2007 | $10.16 | $48.33 |
March 2007 | $8.92 | $42.41 |
February 2007 | $9.80 | $46.62 |
January 2007 | $9.21 | $43.81 |
December 2006 | $8.75 | $41.61 |
November 2006 | $7.77 | $36.96 |
October 2006 | $7.69 | $36.56 |
September 2006 | $7.68 | $36.51 |
August 2006 | $6.96 | $33.11 |
July 2006 | $6.95 | $33.06 |
June 2006 | $8.15 | $38.77 |
May 2006 | $8.08 | $38.42 |
April 2006 | $8.56 | $40.71 |
March 2006 | $8.87 | $42.17 |
February 2006 | $7.29 | $34.67 |
January 2006 | $6.75 | $32.08 |
December 2005 | $6.93 | $32.94 |
November 2005 | $6.98 | $33.16 |
October 2005 | $6.21 | $29.54 |
September 2005 | $6.54 | $31.10 |
August 2005 | $7.17 | $34.07 |
July 2005 | $7.52 | $35.74 |
June 2005 | $7.68 | $36.49 |
May 2005 | $6.84 | $32.53 |
April 2005 | $6.62 | $31.49 |
March 2005 | $6.18 | $29.37 |
February 2005 | $6.35 | $60.35 |
January 2005 | $6.90 | $65.58 |
December 2004 | $6.37 | $60.54 |
November 2004 | $5.55 | $52.76 |
October 2004 | $4.37 | $41.52 |
September 2004 | $4.25 | $40.39 |
August 2004 | $4.08 | $38.84 |
July 2004 | $3.78 | $35.99 |
June 2004 | $3.49 | $33.19 |
May 2004 | $3.15 | $29.97 |
April 2004 | $3.10 | $29.49 |
March 2004 | $3.02 | $28.76 |
February 2004 | $2.76 | $26.26 |
January 2004 | $2.59 | $24.66 |
December 2003 | $2.43 | $23.12 |
November 2003 | $2.48 | $23.62 |
October 2003 | $2.50 | $23.74 |
September 2003 | $2.24 | $21.32 |
August 2003 | $2.32 | $22.07 |
July 2003 | $2.26 | $21.50 |
June 2003 | $2.16 | $20.52 |
May 2003 | $1.77 | $16.85 |
April 2003 | $2.05 | $19.54 |
March 2003 | $1.87 | $17.75 |
February 2003 | $1.79 | $17.04 |
January 2003 | $1.71 | $16.30 |
December 2002 | $1.67 | $15.86 |
November 2002 | $1.95 | $18.55 |
October 2002 | $2.18 | $20.74 |
September 2002 | $1.98 | $18.88 |
August 2002 | $1.92 | $18.30 |
July 2002 | $1.64 | $15.60 |
June 2002 | $1.91 | $18.15 |
May 2002 | $1.90 | $36.08 |
April 2002 | $2.02 | $38.43 |
March 2002 | $1.84 | $35.01 |
February 2002 | $1.87 | $35.64 |
January 2002 | $1.70 | $32.37 |
December 2001 | $1.60 | $30.33 |
November 2001 | $1.34 | $25.56 |
October 2001 | $1.08 | $20.48 |
September 2001 | $0.86 | $16.40 |
August 2001 | $0.96 | $18.30 |
July 2001 | $1.03 | $19.54 |
June 2001 | $1.34 | $25.40 |
May 2001 | $1.06 | $20.22 |
April 2001 | $0.86 | $16.30 |
March 2001 | $0.66 | $12.50 |
February 2001 | $0.78 | $14.81 |
January 2001 | $0.66 | $12.50 |
December 2000 | $0.54 | $10.18 |
November 2000 | $0.84 | $15.87 |
October 2000 | $0.92 | $17.50 |
September 2000 | $0.80 | $15.22 |
August 2000 | $0.74 | $14 |
July 2000 | $0.77 | $14.62 |
June 2000 | $0.72 | $13.62 |
May 2000 | $0.74 | $14 |
April 2000 | $0.66 | $12.50 |
March 2000 | $0.58 | $11.11 |
February 2000 | $0.39 | $7.47 |
January 2000 | $0.43 | $8.19 |
December 1999 | $0.47 | $9 |
November 1999 | $0.40 | $7.56 |
October 1999 | $0.46 | $8.75 |
September 1999 | $0.50 | $9.50 |
August 1999 | $0.48 | $9.12 |
July 1999 | $0.53 | $10 |
June 1999 | $0.49 | $9.25 |
May 1999 | $0.49 | $9.37 |
April 1999 | $0.51 | $9.62 |
March 1999 | $0.36 | $6.94 |
February 1999 | $0.51 | $9.75 |
January 1999 | $0.41 | $7.87 |
December 1998 | $0.37 | $7 |
November 1998 | $0.43 | $8.25 |
October 1998 | $0.44 | $8.37 |
September 1998 | $0.42 | $8 |
August 1998 | $0.28 | $5.25 |
July 1998 | $0.37 | $7.12 |
June 1998 | $0.40 | $7.56 |
May 1998 | $0.47 | $8.87 |
April 1998 | $0.56 | $10.62 |
March 1998 | $0.58 | $11.06 |
February 1998 | $0.53 | $10.06 |
January 1998 | $0.54 | $10.37 |
December 1997 | $0.51 | $9.75 |
November 1997 | $0.60 | $11.50 |
October 1997 | $0.84 | $16.06 |
September 1997 | $0.98 | $18.62 |
August 1997 | $0.93 | $17.75 |
July 1997 | $0.85 | $16.25 |
June 1997 | $0.78 | $14.87 |
May 1997 | $0.95 | $18 |
April 1997 | $0.72 | $13.75 |
March 1997 | $0.87 | $16.50 |
February 1997 | $0.82 | $15.50 |
January 1997 | $0.95 | $18 |
December 1996 | $0.75 | $14.25 |
November 1996 | $1 | $37.99 |
October 1996 | $0.91 | $34.49 |
September 1996 | $0.82 | $31 |
August 1996 | $0.61 | $23.24 |
July 1996 | $0.53 | $20 |
June 1996 | $0.58 | $22.25 |
May 1996 | $0.67 | $25.37 |
April 1996 | $0.49 | $27.74 |
March 1996 | $0.31 | $17.62 |
February 1996 | $0.29 | $16.75 |
January 1996 | $0.26 | $14.75 |
December 1995 | $0.23 | $12.87 |
November 1995 | $0.27 | $15.25 |
October 1995 | $0.30 | $17 |
September 1995 | $0.33 | $18.75 |
August 1995 | $0.27 | $15.50 |
July 1995 | $0.30 | $16.94 |
June 1995 | $0.23 | $13.25 |
May 1995 | $0.18 | $10.25 |
April 1995 | $0.18 | $10.25 |
March 1995 | $0.14 | $8.12 |
February 1995 | $0.15 | $8.37 |
January 1995 | $0.12 | $7.12 |
December 1994 | $0.11 | $6.50 |
November 1994 | $0.12 | $6.62 |
October 1994 | $0.13 | $7.50 |
September 1994 | $0.14 | $7.87 |
August 1994 | $0.16 | $8.87 |
July 1994 | $0.13 | $7.62 |
June 1994 | $0.13 | $7.37 |
May 1994 | $0.18 | $10.38 |
PENN
Price: $14.98
52 week price:
Earnings Per Share: -7.33 USD
P/E Ratio: -26.55
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 1.4 million
Ebitda: 121.6 millionMarket Capitalization: 2.4 billion