Penn National Gaming (PENN) went public on May 26, 1994, when it opened at a split-adjusted price of $0.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $14.65 | $15.07 | $13.32 | $14.56 | 53,202,582 |
November 2025 | $16.37 | $17.88 | $13.24 | $14.84 | 80,310,228 |
October 2025 | $19.23 | $19.54 | $16.20 | $16.46 | 73,793,431 |
September 2025 | $19.85 | $20.61 | $18.67 | $19.26 | 66,579,077 |
August 2025 | $17.72 | $20.36 | $16.47 | $20.23 | 81,988,966 |
July 2025 | $17.79 | $19.48 | $17.13 | $18.06 | 79,849,095 |
June 2025 | $14.76 | $18.71 | $14.52 | $17.87 | 103,102,426 |
May 2025 | $15.46 | $16.74 | $14.09 | $14.83 | 73,360,609 |
April 2025 | $16.33 | $17.19 | $13.25 | $15.22 | 95,967,893 |
March 2025 | $21.98 | $22.13 | $16.08 | $16.31 | 83,549,561 |
February 2025 | $19.97 | $23.08 | $19.01 | $21.51 | 75,315,156 |
January 2025 | $19.87 | $22.04 | $17.41 | $20.60 | 112,768,478 |
December 2024 | $21.54 | $22.40 | $17.90 | $19.82 | 70,395,437 |
November 2024 | $19.77 | $21.75 | $18.29 | $21.59 | 50,453,000 |
October 2024 | $18.78 | $21.32 | $18.04 | $19.75 | 63,965,473 |
September 2024 | $18.41 | $20.43 | $17.02 | $18.86 | 71,475,407 |
August 2024 | $20.11 | $20.20 | $16.28 | $18.62 | 74,263,956 |
July 2024 | $19.20 | $21.37 | $18.03 | $19.97 | 91,023,273 |
June 2024 | $17.68 | $20.13 | $15.70 | $19.36 | 163,930,917 |
May 2024 | $16.42 | $17.60 | $13.50 | $17.50 | 158,295,610 |
April 2024 | $18.34 | $18.73 | $15.88 | $16.54 | 117,282,708 |
March 2024 | $18.21 | $19.60 | $16.85 | $18.21 | 104,192,793 |
February 2024 | $22.62 | $23.81 | $16.46 | $18.30 | 139,512,143 |
January 2024 | $25.68 | $26.53 | $22.21 | $22.55 | 108,344,161 |
December 2023 | $24.51 | $27.21 | $23.11 | $26.02 | 97,616,102 |
