PENN Entertainment, Inc. - Price History
Monthly price history for PENN (PENN Entertainment, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.12 | $15.12 |
| 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: $15.12
52 week price:
Earnings Per Share: -3.22 USD
P/E Ratio: -26.55
Exchange: NMS
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 1.4 million
Ebitda: 121.6 millionMarket Capitalization: 2.3 billion