The closing price for Penn National Gaming (PENN) in 2020 was $86.37, on December 31, 2020. It was up 232.6% for the year. The latest price is $13.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $87.21 | $88.44 | $85.29 | $86.37 | 2,182,572 |
December 30 2020 | $88.50 | $88.82 | $86.71 | $87.09 | 1,700,243 |
December 29 2020 | $89.18 | $90.28 | $86.10 | $88.27 | 2,611,657 |
December 28 2020 | $96.34 | $96.49 | $88.59 | $88.71 | 3,704,960 |
December 24 2020 | $96.13 | $97.86 | $94.11 | $94.66 | 1,911,038 |
December 23 2020 | $97.32 | $99.24 | $95.59 | $96.09 | 4,434,682 |
December 22 2020 | $92.93 | $96.59 | $90.01 | $95.72 | 3,455,177 |
December 21 2020 | $89.31 | $93.72 | $88.59 | $92.72 | 3,279,972 |
December 18 2020 | $92.38 | $95.58 | $90.03 | $91.94 | 11,043,120 |
December 17 2020 | $88.80 | $91.85 | $86.94 | $91.54 | 6,006,337 |
December 16 2020 | $82.71 | $89.10 | $81.65 | $88.73 | 5,920,078 |
December 15 2020 | $79.53 | $83.14 | $77.05 | $83.09 | 5,250,723 |
December 14 2020 | $76.00 | $84.49 | $75.54 | $79.01 | 9,182,895 |
December 11 2020 | $75.37 | $78.34 | $72.98 | $74.42 | 3,331,817 |
December 10 2020 | $73.40 | $76.65 | $72.09 | $75.54 | 3,200,507 |
December 09 2020 | $78.28 | $80.87 | $74.11 | $74.67 | 6,393,976 |
December 08 2020 | $72.00 | $79.74 | $71.40 | $78.77 | 7,469,866 |
December 07 2020 | $71.24 | $73.12 | $70.72 | $72.35 | 1,929,645 |
December 04 2020 | $71.75 | $72.10 | $69.05 | $70.77 | 3,176,442 |
December 03 2020 | $71.51 | $73.93 | $70.27 | $71.73 | 2,870,582 |
December 02 2020 | $69.48 | $73.31 | $68.34 | $71.84 | 2,851,624 |
December 01 2020 | $70.96 | $71.33 | $67.18 | $70.03 | 3,495,365 |
November 30 2020 | $73.28 | $73.33 | $68.23 | $70.00 | 4,252,994 |
November 27 2020 | $72.53 | $76.59 | $72.51 | $73.29 | 2,143,708 |
November 25 2020 | $72.36 | $73.05 | $71.15 | $72.38 | 2,573,432 |
Daily pricing data for Penn National Gaming dates back to 5/26/1994, and may be incomplete.
