PENN Entertainment, Inc. (PENN) stock
PENNNasdaqHotels & MotelsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3055% below fair value
$15.89+0.56 (+3.65%)
Close on Oct 30, 2026Market cap $2.13BP/E –Yield –
Price history
PENN Entertainment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.89
+3.65% on the day
52-week range
$11.65 – $22.36
-28.9% from the high
Change over 52 weeks
-4.2%
From $16.59 on Oct 30, 2025
Average volume
3.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.38 | $15.90 | $15.02 | $15.89 | +3.65% | 3,751,040 |
| Oct 29, 2026 | $14.92 | $15.35 | $14.76 | $15.33 | +4.14% | 2,483,317 |
| Oct 28, 2026 | $14.80 | $14.98 | $14.53 | $14.72 | -0.74% | 2,009,468 |
| Oct 27, 2026 | $14.90 | $14.98 | $14.63 | $14.83 | -0.47% | 2,663,190 |
| Oct 26, 2026 | $14.48 | $15.13 | $14.46 | $14.90 | +2.76% | 2,720,983 |
| Oct 23, 2026 | $15.25 | $15.30 | $14.34 | $14.50 | -6.21% | 4,065,906 |
| Oct 22, 2026 | $14.80 | $15.52 | $14.72 | $15.46 | +3.83% | 2,754,877 |
| Oct 21, 2026 | $14.98 | $15.07 | $14.68 | $14.89 | -0.47% | 1,985,132 |
| Oct 20, 2026 | $14.71 | $15.02 | $14.66 | $14.96 | +1.70% | 2,552,584 |
| Oct 19, 2026 | $14.79 | $15.09 | $14.58 | $14.71 | -1.54% | 2,669,013 |
| Oct 16, 2026 | $15.25 | $15.36 | $14.87 | $14.94 | -1.78% | 2,315,011 |
| Oct 15, 2026 | $14.52 | $15.24 | $14.51 | $15.21 | +4.75% | 2,724,538 |
| Oct 14, 2026 | $15.12 | $15.16 | $14.47 | $14.52 | -5.53% | 3,906,328 |
| Oct 13, 2026 | $15.57 | $15.65 | $15.22 | $15.37 | -0.19% | 2,898,345 |
| Oct 12, 2026 | $15.38 | $15.56 | $15.28 | $15.40 | -0.52% | 2,301,597 |
| Oct 9, 2026 | $15.92 | $15.97 | $15.40 | $15.48 | -1.78% | 2,770,958 |
| Oct 8, 2026 | $15.47 | $15.81 | $15.30 | $15.76 | +0.25% | 3,448,906 |
| Oct 7, 2026 | $15.82 | $15.90 | $15.48 | $15.72 | -1.19% | 2,766,980 |
| Oct 6, 2026 | $15.86 | $16.04 | $15.58 | $15.91 | +5.36% | 3,552,159 |
| Oct 5, 2026 | $14.80 | $15.32 | $14.69 | $15.10 | +2.23% | 2,924,649 |
| Oct 2, 2026 | $14.75 | $15.04 | $14.35 | $14.77 | +1.72% | 4,201,807 |
| Oct 1, 2026 | $14.68 | $14.84 | $14.13 | $14.52 | -0.89% | 5,049,712 |
| Sep 30, 2026 | $14.72 | $15.10 | $14.54 | $14.65 | +0.27% | 3,242,352 |
| Sep 29, 2026 | $15.33 | $15.33 | $14.39 | $14.61 | -4.13% | 5,246,162 |
| Sep 28, 2026 | $15.65 | $15.65 | $15.20 | $15.24 | -2.62% | 2,203,146 |
| Sep 25, 2026 | $15.42 | $15.90 | $15.41 | $15.65 | +1.03% | 3,032,913 |
| Sep 24, 2026 | $15.42 | $15.56 | $14.80 | $15.49 | -0.45% | 4,430,014 |
| Sep 23, 2026 | $15.76 | $15.89 | $15.54 | $15.56 | -2.14% | 2,332,307 |
| Sep 22, 2026 | $16.40 | $16.93 | $15.83 | $15.90 | -1.43% | 3,303,395 |
| Sep 21, 2026 | $16.41 | $16.59 | $16.04 | $16.13 | -1.95% | 3,259,292 |
| Sep 18, 2026 | $17.22 | $17.39 | $16.41 | $16.45 | -5.78% | 5,341,974 |
| Sep 17, 2026 | $17.85 | $17.85 | $17.39 | $17.46 | -1.30% | 2,158,698 |
| Sep 16, 2026 | $17.71 | $17.84 | $17.42 | $17.69 | -0.28% | 2,609,827 |
| Sep 15, 2026 | $17.96 | $18.04 | $17.61 | $17.74 | -1.44% | 2,713,459 |
| Sep 14, 2026 | $17.82 | $18.05 | $17.52 | $18.00 | +1.01% | 2,938,739 |
| Sep 11, 2026 | $17.39 | $17.88 | $17.11 | $17.82 | +4.15% | 3,773,499 |
| Sep 10, 2026 | $16.99 | $17.22 | $16.81 | $17.11 | -0.35% | 2,626,919 |
| Sep 9, 2026 | $16.93 | $17.72 | $16.84 | $17.17 | +1.30% | 4,457,927 |
| Sep 8, 2026 | $16.94 | $17.12 | $16.75 | $16.95 | -0.70% | 2,328,116 |
| Sep 4, 2026 | $17.14 | $17.45 | $17.02 | $17.07 | -0.76% | 2,210,878 |
| Sep 3, 2026 | $17.05 | $17.31 | $16.85 | $17.20 | +1.84% | 2,114,691 |
| Sep 2, 2026 | $16.53 | $17.18 | $16.46 | $16.89 | +2.99% | 2,342,535 |
| Sep 1, 2026 | $16.77 | $16.77 | $16.24 | $16.40 | -1.86% | 3,535,347 |
| Aug 31, 2026 | $17.31 | $17.45 | $16.62 | $16.71 | -3.74% | 2,446,311 |
| Aug 28, 2026 | $17.41 | $17.86 | $17.22 | $17.36 | +0.17% | 2,246,763 |
| Aug 27, 2026 | $17.80 | $17.83 | $17.29 | $17.33 | -2.91% | 1,958,865 |
| Aug 26, 2026 | $17.74 | $17.97 | $17.21 | $17.85 | +0.56% | 3,416,773 |
| Aug 25, 2026 | $18.40 | $18.51 | $17.74 | $17.75 | -2.79% | 1,885,554 |
| Aug 24, 2026 | $18.66 | $18.77 | $18.20 | $18.26 | -2.06% | 2,005,702 |
| Aug 21, 2026 | $18.54 | $18.88 | $18.41 | $18.65 | +1.11% | 1,903,067 |
| Aug 20, 2026 | $18.45 | $18.63 | $18.21 | $18.44 | -0.65% | 2,058,758 |
| Aug 19, 2026 | $18.46 | $18.77 | $18.23 | $18.56 | +1.48% | 1,978,743 |
| Aug 18, 2026 | $18.67 | $18.72 | $18.26 | $18.29 | -1.93% | 2,189,744 |
| Aug 17, 2026 | $18.79 | $19.22 | $18.43 | $18.65 | -0.75% | 2,756,630 |
| Aug 14, 2026 | $18.83 | $19.05 | $18.69 | $18.79 | -0.32% | 1,826,348 |
| Aug 13, 2026 | $19.15 | $19.20 | $18.67 | $18.85 | -1.67% | 2,778,541 |
| Aug 12, 2026 | $19.04 | $19.40 | $18.73 | $19.17 | +0.21% | 3,186,973 |
| Aug 11, 2026 | $19.01 | $19.33 | $18.89 | $19.13 | +1.49% | 3,171,933 |
| Aug 10, 2026 | $20.02 | $20.02 | $18.82 | $18.85 | -6.59% | 3,194,067 |
| Aug 7, 2026 | $20.18 | $20.59 | $19.82 | $20.18 | +0.25% | 2,492,874 |
| Aug 6, 2026 | $20.01 | $20.58 | $19.16 | $20.13 | +2.60% | 3,680,528 |
| Aug 5, 2026 | $20.04 | $20.16 | $19.47 | $19.62 | -2.10% | 2,774,435 |
| Aug 4, 2026 | $20.01 | $20.45 | $19.81 | $20.04 | +0.30% | 2,101,910 |
| Aug 3, 2026 | $20.54 | $20.69 | $19.92 | $19.98 | -2.68% | 3,116,677 |
| Jul 31, 2026 | $20.60 | $20.77 | $20.22 | $20.53 | +0.07% | 2,677,705 |
| Jul 30, 2026 | $21.07 | $21.13 | $20.49 | $20.52 | -3.23% | 2,959,917 |
| Jul 29, 2026 | $20.96 | $21.44 | $20.96 | $21.20 | +0.57% | 2,187,490 |
| Jul 28, 2026 | $21.24 | $21.36 | $20.92 | $21.08 | -0.47% | 1,890,259 |
| Jul 27, 2026 | $20.63 | $21.27 | $20.63 | $21.18 | +3.42% | 2,121,402 |
| Jul 24, 2026 | $20.50 | $20.98 | $20.22 | $20.48 | +1.04% | 2,557,339 |
| Jul 23, 2026 | $21.31 | $21.31 | $20.24 | $20.27 | -3.15% | 3,667,477 |
| Jul 22, 2026 | $21.23 | $21.35 | $20.83 | $20.93 | -1.41% | 1,961,493 |
| Jul 21, 2026 | $21.36 | $21.65 | $21.15 | $21.23 | 0.00% | 2,672,066 |
| Jul 20, 2026 | $20.88 | $21.60 | $20.55 | $21.23 | +3.21% | 2,480,127 |
| Jul 17, 2026 | $21.22 | $21.24 | $20.52 | $20.57 | -3.29% | 2,290,925 |
| Jul 16, 2026 | $21.21 | $21.72 | $20.88 | $21.27 | +0.71% | 3,131,689 |
| Jul 15, 2026 | $20.51 | $21.15 | $20.38 | $21.12 | +4.66% | 3,018,296 |
| Jul 14, 2026 | $20.38 | $20.54 | $19.80 | $20.18 | -1.46% | 2,763,503 |
| Jul 13, 2026 | $20.36 | $20.81 | $20.30 | $20.48 | +0.59% | 2,614,594 |
| Jul 10, 2026 | $20.70 | $21.13 | $20.28 | $20.36 | -1.59% | 1,899,558 |
| Jul 9, 2026 | $20.53 | $21.07 | $20.33 | $20.69 | +2.83% | 2,634,609 |
| Jul 8, 2026 | $20.79 | $20.97 | $20.05 | $20.12 | -3.18% | 4,996,058 |
| Jul 7, 2026 | $21.00 | $21.37 | $20.51 | $20.78 | -1.75% | 3,195,086 |
| Jul 6, 2026 | $21.87 | $22.01 | $20.90 | $21.15 | -3.93% | 3,495,700 |
| Jul 2, 2026 | $21.49 | $22.09 | $21.45 | $22.02 | +2.44% | 2,352,443 |
| Jul 1, 2026 | $21.53 | $21.84 | $21.44 | $21.49 | +0.61% | 2,559,483 |
| Jun 30, 2026 | $21.84 | $21.89 | $21.11 | $21.36 | -3.17% | 3,227,066 |
| Jun 29, 2026 | $21.88 | $22.35 | $21.72 | $22.06 | +0.82% | 3,209,754 |
| Jun 26, 2026 | $21.57 | $22.12 | $21.27 | $21.88 | +3.77% | 19,777,310 |
| Jun 25, 2026 | $20.79 | $21.80 | $20.74 | $21.09 | +3.46% | 3,942,980 |
| Jun 24, 2026 | $20.50 | $20.86 | $19.94 | $20.38 | -0.59% | 3,662,753 |
| Jun 23, 2026 | $20.70 | $21.06 | $20.44 | $20.50 | -1.58% | 2,823,094 |
| Jun 22, 2026 | $21.16 | $21.87 | $20.73 | $20.83 | -2.21% | 2,674,645 |
| Jun 18, 2026 | $21.43 | $21.56 | $20.92 | $21.30 | +0.33% | 4,689,850 |
| Jun 17, 2026 | $22.07 | $22.09 | $21.10 | $21.23 | -2.90% | 3,066,226 |
| Jun 16, 2026 | $21.83 | $22.36 | $21.64 | $21.87 | +0.11% | 2,469,633 |
| Jun 15, 2026 | $21.84 | $22.17 | $21.62 | $21.84 | +0.74% | 3,028,712 |
| Jun 12, 2026 | $21.12 | $21.94 | $21.12 | $21.68 | +2.22% | 2,666,469 |
| Jun 11, 2026 | $21.41 | $21.92 | $20.85 | $21.21 | -1.12% | 3,344,223 |
| Jun 10, 2026 | $20.44 | $21.60 | $20.30 | $21.45 | +5.56% | 6,139,917 |
| Jun 9, 2026 | $19.18 | $20.36 | $19.18 | $20.32 | +6.00% | 3,878,759 |
| Jun 8, 2026 | $19.13 | $19.30 | $18.79 | $19.17 | -0.31% | 2,527,434 |
| Jun 5, 2026 | $19.83 | $20.00 | $19.20 | $19.23 | -2.04% | 2,982,245 |
| Jun 4, 2026 | $19.68 | $19.80 | $19.46 | $19.63 | -0.10% | 2,060,864 |
| Jun 3, 2026 | $20.01 | $20.10 | $19.62 | $19.65 | -2.29% | 3,235,907 |
| Jun 2, 2026 | $20.14 | $20.42 | $19.80 | $20.11 | -0.64% | 4,237,050 |
| Jun 1, 2026 | $19.02 | $20.58 | $19.02 | $20.24 | +7.49% | 5,617,567 |
| May 29, 2026 | $19.48 | $19.55 | $18.79 | $18.83 | -3.14% | 4,058,305 |
| May 28, 2026 | $18.85 | $19.76 | $18.71 | $19.44 | +1.83% | 5,788,578 |
| May 27, 2026 | $17.18 | $19.11 | $17.18 | $19.09 | +11.90% | 6,650,852 |
| May 26, 2026 | $16.90 | $17.15 | $16.65 | $17.06 | +1.07% | 3,651,251 |
| May 22, 2026 | $16.73 | $17.10 | $16.63 | $16.88 | +1.08% | 3,204,096 |
| May 21, 2026 | $15.99 | $16.92 | $15.89 | $16.70 | +3.28% | 2,999,223 |
| May 20, 2026 | $16.20 | $16.27 | $15.89 | $16.17 | +0.31% | 2,278,156 |
| May 19, 2026 | $16.51 | $16.65 | $16.05 | $16.12 | -2.18% | 2,331,449 |
| May 18, 2026 | $16.47 | $16.88 | $16.34 | $16.48 | +1.73% | 2,848,730 |
| May 15, 2026 | $15.61 | $16.33 | $15.61 | $16.20 | +2.34% | 2,999,428 |
| May 14, 2026 | $15.98 | $16.33 | $15.71 | $15.83 | 0.00% | 2,460,162 |
| May 13, 2026 | $15.64 | $16.15 | $15.50 | $15.83 | +0.76% | 2,852,005 |
| May 12, 2026 | $15.94 | $16.37 | $15.66 | $15.71 | -1.44% | 2,795,784 |
| May 11, 2026 | $16.59 | $16.59 | $15.87 | $15.94 | -4.78% | 2,783,085 |
| May 8, 2026 | $16.88 | $17.00 | $16.52 | $16.74 | -0.18% | 2,200,232 |
| May 7, 2026 | $16.71 | $17.01 | $16.56 | $16.77 | +0.12% | 2,638,133 |
| May 6, 2026 | $17.29 | $17.36 | $16.69 | $16.75 | -2.05% | 3,331,167 |
| May 5, 2026 | $16.78 | $17.12 | $16.48 | $17.10 | +1.85% | 2,687,849 |
| May 4, 2026 | $17.14 | $17.32 | $16.66 | $16.79 | -2.78% | 3,141,377 |
| May 1, 2026 | $17.57 | $18.00 | $17.14 | $17.27 | -1.09% | 4,547,302 |
| Apr 30, 2026 | $17.85 | $18.03 | $17.42 | $17.46 | -2.02% | 6,102,339 |
| Apr 29, 2026 | $18.00 | $18.18 | $17.60 | $17.82 | -1.00% | 3,938,441 |
| Apr 28, 2026 | $17.75 | $18.25 | $17.63 | $18.00 | +0.95% | 3,948,658 |
| Apr 27, 2026 | $17.23 | $18.07 | $17.21 | $17.83 | +3.42% | 5,335,775 |
| Apr 24, 2026 | $17.23 | $17.41 | $16.34 | $17.24 | -0.12% | 7,882,195 |
| Apr 23, 2026 | $15.50 | $17.28 | $15.16 | $17.26 | +16.86% | 11,322,200 |
| Apr 22, 2026 | $15.66 | $15.84 | $14.64 | $14.77 | -4.52% | 7,469,446 |
| Apr 21, 2026 | $15.87 | $15.92 | $15.03 | $15.47 | -2.34% | 4,958,728 |
| Apr 20, 2026 | $15.61 | $15.96 | $15.32 | $15.84 | -0.06% | 3,741,228 |
| Apr 17, 2026 | $16.19 | $16.43 | $15.73 | $15.85 | -1.80% | 3,539,734 |
| Apr 16, 2026 | $16.26 | $16.49 | $15.95 | $16.14 | +0.81% | 3,345,903 |
| Apr 15, 2026 | $15.77 | $16.29 | $15.72 | $16.01 | +2.56% | 2,918,276 |
| Apr 14, 2026 | $15.40 | $15.81 | $15.40 | $15.61 | +2.09% | 3,299,383 |
| Apr 13, 2026 | $15.14 | $15.46 | $14.96 | $15.29 | +0.26% | 2,896,267 |
| Apr 10, 2026 | $15.73 | $15.82 | $15.15 | $15.25 | -2.62% | 2,325,819 |
| Apr 9, 2026 | $15.22 | $15.71 | $15.06 | $15.66 | +2.15% | 2,538,368 |
| Apr 8, 2026 | $15.55 | $15.72 | $15.20 | $15.33 | +1.86% | 4,466,317 |
| Apr 7, 2026 | $14.62 | $15.31 | $14.61 | $15.05 | +2.66% | 3,342,233 |
| Apr 6, 2026 | $14.67 | $14.76 | $14.28 | $14.66 | -0.74% | 2,949,314 |
| Apr 2, 2026 | $14.73 | $14.79 | $14.16 | $14.77 | -1.53% | 2,741,176 |
| Apr 1, 2026 | $15.15 | $15.25 | $14.90 | $15.00 | -0.20% | 3,512,865 |
| Mar 31, 2026 | $14.27 | $15.27 | $14.04 | $15.03 | +7.43% | 7,440,211 |
| Mar 30, 2026 | $13.74 | $14.10 | $13.65 | $13.99 | +1.60% | 2,303,007 |
| Mar 27, 2026 | $14.43 | $14.55 | $13.65 | $13.77 | -5.49% | 3,504,062 |
| Mar 26, 2026 | $14.51 | $14.97 | $14.42 | $14.57 | -0.61% | 2,457,835 |
| Mar 25, 2026 | $14.57 | $14.71 | $14.22 | $14.66 | +1.31% | 2,105,312 |
| Mar 24, 2026 | $14.37 | $14.59 | $14.29 | $14.47 | +0.21% | 3,653,420 |
| Mar 23, 2026 | $14.18 | $14.79 | $14.03 | $14.44 | +5.63% | 4,191,592 |
| Mar 20, 2026 | $14.28 | $14.54 | $13.59 | $13.67 | -3.46% | 5,488,237 |
| Mar 19, 2026 | $13.63 | $14.30 | $13.60 | $14.16 | +2.31% | 4,126,800 |
| Mar 18, 2026 | $13.87 | $14.14 | $13.81 | $13.84 | -0.93% | 2,804,499 |
| Mar 17, 2026 | $14.12 | $14.53 | $13.92 | $13.97 | -0.07% | 2,992,359 |
| Mar 16, 2026 | $14.46 | $14.48 | $13.92 | $13.98 | -2.31% | 3,678,156 |
| Mar 13, 2026 | $14.75 | $15.00 | $14.30 | $14.31 | -1.51% | 3,346,103 |
| Mar 12, 2026 | $14.80 | $15.02 | $14.45 | $14.53 | -2.29% | 3,345,697 |
| Mar 11, 2026 | $14.54 | $14.92 | $13.91 | $14.87 | +3.77% | 5,514,526 |
| Mar 10, 2026 | $14.60 | $14.72 | $14.15 | $14.33 | -2.52% | 5,076,908 |
| Mar 9, 2026 | $14.18 | $14.90 | $13.68 | $14.70 | +0.41% | 4,475,757 |
| Mar 6, 2026 | $15.25 | $15.25 | $14.49 | $14.64 | -5.37% | 4,465,544 |
| Mar 5, 2026 | $15.58 | $15.80 | $15.20 | $15.47 | +1.31% | 5,350,236 |
| Mar 4, 2026 | $15.28 | $15.53 | $14.83 | $15.27 | +2.28% | 4,277,390 |
| Mar 3, 2026 | $14.87 | $15.32 | $14.01 | $14.93 | +0.54% | 5,137,876 |
| Mar 2, 2026 | $15.39 | $15.39 | $14.63 | $14.85 | -5.05% | 4,489,102 |
| Feb 27, 2026 | $14.56 | $15.69 | $14.52 | $15.64 | +6.83% | 12,748,040 |
| Feb 26, 2026 | $13.51 | $14.70 | $13.26 | $14.64 | +16.75% | 14,644,830 |
| Feb 25, 2026 | $12.82 | $12.82 | $12.25 | $12.54 | -1.42% | 3,663,641 |
| Feb 24, 2026 | $12.09 | $12.79 | $12.09 | $12.72 | +4.52% | 3,888,558 |
| Feb 23, 2026 | $12.93 | $12.95 | $11.89 | $12.17 | -6.53% | 5,462,528 |
| Feb 20, 2026 | $13.18 | $13.37 | $12.81 | $13.02 | -2.33% | 2,330,819 |
| Feb 19, 2026 | $13.01 | $13.42 | $12.79 | $13.33 | +1.45% | 3,795,563 |
| Feb 18, 2026 | $12.24 | $13.38 | $12.11 | $13.14 | +9.05% | 5,579,057 |
| Feb 17, 2026 | $11.80 | $12.15 | $11.65 | $12.05 | +2.47% | 3,993,788 |
| Feb 13, 2026 | $12.34 | $12.35 | $11.66 | $11.76 | -5.24% | 5,543,714 |
| Feb 12, 2026 | $13.39 | $13.45 | $12.10 | $12.41 | -7.11% | 4,250,329 |
| Feb 11, 2026 | $13.87 | $13.99 | $13.32 | $13.36 | -3.75% | 3,201,162 |
| Feb 10, 2026 | $13.72 | $14.00 | $13.52 | $13.88 | +2.06% | 3,135,540 |
| Feb 9, 2026 | $13.31 | $13.67 | $13.18 | $13.60 | +1.42% | 3,841,039 |
| Feb 6, 2026 | $12.39 | $13.52 | $12.26 | $13.41 | +8.23% | 6,754,461 |
| Feb 5, 2026 | $12.96 | $12.96 | $12.19 | $12.39 | -4.98% | 7,382,431 |
| Feb 4, 2026 | $12.81 | $13.54 | $12.70 | $13.04 | +4.32% | 5,278,323 |
| Feb 3, 2026 | $12.51 | $12.89 | $12.26 | $12.50 | -0.79% | 3,529,673 |
| Feb 2, 2026 | $12.73 | $12.93 | $12.55 | $12.60 | -1.87% | 2,598,291 |
| Jan 30, 2026 | $13.05 | $13.14 | $12.67 | $12.84 | -2.36% | 4,400,142 |
| Jan 29, 2026 | $13.16 | $13.42 | $13.08 | $13.15 | -0.75% | 3,892,929 |
| Jan 28, 2026 | $13.90 | $13.94 | $13.08 | $13.25 | -3.57% | 5,857,677 |
| Jan 27, 2026 | $14.07 | $14.13 | $13.62 | $13.74 | -2.76% | 2,965,024 |
| Jan 26, 2026 | $14.24 | $14.47 | $14.08 | $14.13 | -0.98% | 2,955,319 |
| Jan 23, 2026 | $14.45 | $14.87 | $13.97 | $14.27 | -1.79% | 3,986,849 |
| Jan 22, 2026 | $14.07 | $14.83 | $14.01 | $14.53 | +4.16% | 6,233,786 |
| Jan 21, 2026 | $13.71 | $14.00 | $13.43 | $13.95 | +1.60% | 4,392,648 |
| Jan 20, 2026 | $13.99 | $14.27 | $13.63 | $13.73 | -3.92% | 3,974,439 |
| Jan 16, 2026 | $14.52 | $14.61 | $14.16 | $14.29 | -1.99% | 3,322,864 |
| Jan 15, 2026 | $13.79 | $14.99 | $13.74 | $14.58 | +5.35% | 8,328,663 |
| Jan 14, 2026 | $13.62 | $13.86 | $13.44 | $13.84 | 0.00% | 5,071,810 |
| Jan 13, 2026 | $14.14 | $14.22 | $13.74 | $13.84 | -2.54% | 3,179,767 |
| Jan 12, 2026 | $14.27 | $14.75 | $14.02 | $14.20 | -1.59% | 3,606,144 |
| Jan 9, 2026 | $14.58 | $14.86 | $14.10 | $14.43 | 0.00% | 4,130,239 |
| Jan 8, 2026 | $13.82 | $14.91 | $13.82 | $14.43 | +4.41% | 5,094,394 |
| Jan 7, 2026 | $14.91 | $14.99 | $13.80 | $13.82 | -6.68% | 3,852,385 |
| Jan 6, 2026 | $15.14 | $15.30 | $14.79 | $14.81 | -2.18% | 2,770,152 |
| Jan 5, 2026 | $14.82 | $15.48 | $14.81 | $15.14 | +1.95% | 3,125,629 |
| Jan 2, 2026 | $14.84 | $14.97 | $14.39 | $14.85 | +0.68% | 2,533,296 |
| Dec 31, 2025 | $14.75 | $14.87 | $14.64 | $14.75 | -0.20% | 2,170,755 |
| Dec 30, 2025 | $14.89 | $15.03 | $14.72 | $14.78 | -0.74% | 2,920,947 |
| Dec 29, 2025 | $15.02 | $15.02 | $14.59 | $14.89 | -1.39% | 3,862,779 |
| Dec 26, 2025 | $14.61 | $15.15 | $14.54 | $15.10 | +3.14% | 2,763,604 |
| Dec 24, 2025 | $14.61 | $14.67 | $14.37 | $14.64 | -0.07% | 1,346,307 |
| Dec 23, 2025 | $14.70 | $14.71 | $14.41 | $14.65 | -0.75% | 2,669,661 |
| Dec 22, 2025 | $14.57 | $14.87 | $14.52 | $14.76 | +1.37% | 3,350,109 |
| Dec 19, 2025 | $14.62 | $14.80 | $14.47 | $14.56 | -0.95% | 6,509,320 |
| Dec 18, 2025 | $14.52 | $14.95 | $14.41 | $14.70 | +2.30% | 3,119,445 |
| Dec 17, 2025 | $14.21 | $14.64 | $14.11 | $14.37 | +1.55% | 3,481,642 |
| Dec 16, 2025 | $13.92 | $14.30 | $13.69 | $14.15 | +2.46% | 4,530,543 |
| Dec 15, 2025 | $14.34 | $14.34 | $13.32 | $13.81 | -3.29% | 5,905,820 |
| Dec 12, 2025 | $14.10 | $14.57 | $14.07 | $14.28 | +1.93% | 3,554,838 |
| Dec 11, 2025 | $13.78 | $14.12 | $13.75 | $14.01 | +1.67% | 3,225,370 |
| Dec 10, 2025 | $13.65 | $13.93 | $13.46 | $13.78 | +0.80% | 2,414,992 |
| Dec 9, 2025 | $13.61 | $13.92 | $13.61 | $13.67 | -0.73% | 2,430,575 |
| Dec 8, 2025 | $13.84 | $13.90 | $13.59 | $13.77 | -0.36% | 3,451,932 |
| Dec 5, 2025 | $14.24 | $14.37 | $13.79 | $13.82 | -3.29% | 3,608,121 |
| Dec 4, 2025 | $14.57 | $14.58 | $14.19 | $14.29 | -1.92% | 2,436,689 |
| Dec 3, 2025 | $14.63 | $14.75 | $14.32 | $14.57 | -0.82% | 3,109,414 |
| Dec 2, 2025 | $14.84 | $14.85 | $14.46 | $14.69 | -1.01% | 2,778,901 |
| Dec 1, 2025 | $14.65 | $15.07 | $14.64 | $14.84 | 0.00% | 2,757,236 |
| Nov 28, 2025 | $14.88 | $14.96 | $14.74 | $14.84 | +0.75% | 1,151,221 |
| Nov 26, 2025 | $14.56 | $15.18 | $14.56 | $14.73 | +1.10% | 3,802,199 |
| Nov 25, 2025 | $13.71 | $14.61 | $13.71 | $14.57 | +6.27% | 3,773,817 |
| Nov 24, 2025 | $13.76 | $13.76 | $13.46 | $13.71 | -0.65% | 3,517,985 |
| Nov 21, 2025 | $13.75 | $14.01 | $13.45 | $13.80 | +0.29% | 3,371,118 |
| Nov 20, 2025 | $14.09 | $14.56 | $13.70 | $13.76 | -1.43% | 4,228,860 |
| Nov 19, 2025 | $14.01 | $14.24 | $13.77 | $13.96 | +1.45% | 4,477,865 |
| Nov 18, 2025 | $13.25 | $13.99 | $13.24 | $13.76 | +0.81% | 5,398,913 |
| Nov 17, 2025 | $14.44 | $14.54 | $13.65 | $13.65 | -6.51% | 3,603,382 |
| Nov 14, 2025 | $14.62 | $14.68 | $14.35 | $14.60 | -1.35% | 2,881,648 |
| Nov 13, 2025 | $15.11 | $15.25 | $14.71 | $14.80 | -3.14% | 2,859,276 |
| Nov 12, 2025 | $15.62 | $15.72 | $15.24 | $15.28 | -1.32% | 2,972,596 |
| Nov 11, 2025 | $15.63 | $15.94 | $15.31 | $15.49 | -0.74% | 3,511,095 |
| Nov 10, 2025 | $15.03 | $15.92 | $15.00 | $15.60 | +7.29% | 4,818,489 |
| Nov 7, 2025 | $14.70 | $15.19 | $14.21 | $14.54 | -0.75% | 7,205,676 |
| Nov 6, 2025 | $17.88 | $17.88 | $14.42 | $14.65 | -10.40% | 13,383,670 |
| Nov 5, 2025 | $16.21 | $16.68 | $16.10 | $16.35 | +1.05% | 4,605,726 |
| Nov 4, 2025 | $16.36 | $16.36 | $15.98 | $16.18 | -2.65% | 2,309,426 |
| Nov 3, 2025 | $16.37 | $16.63 | $16.17 | $16.62 | +0.97% | 2,437,267 |
| Oct 31, 2025 | $16.53 | $16.69 | $16.36 | $16.46 | -0.78% | 2,297,287 |
| Oct 30, 2025 | $16.44 | $16.71 | $16.38 | $16.59 | -0.12% | 2,557,943 |
| Oct 29, 2025 | $17.03 | $17.16 | $16.53 | $16.61 | -4.27% | 3,459,481 |
| Oct 28, 2025 | $17.86 | $17.95 | $17.02 | $17.35 | -3.82% | 2,804,464 |
| Oct 27, 2025 | $17.77 | $18.17 | $17.53 | $18.04 | +1.81% | 2,462,414 |
| Oct 24, 2025 | $18.20 | $18.28 | $17.60 | $17.72 | -1.61% | 3,690,970 |
| Oct 23, 2025 | $17.71 | $18.26 | $17.64 | $18.01 | +2.50% | 4,018,019 |
| Oct 22, 2025 | $17.50 | $17.75 | $17.35 | $17.57 | +0.63% | 2,126,689 |
| Oct 21, 2025 | $17.00 | $17.47 | $16.89 | $17.46 | +2.59% | 2,604,865 |
| Oct 20, 2025 | $16.38 | $17.05 | $16.34 | $17.02 | – | 3,852,569 |
Seasonality
PENN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 0.8% | -10.9% | 3.6% | 6.3% | 3.4% | 1.5% | 5.3% | -0.1% | -2.2% | 4.5% | 1.2% |
| Months up | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -12.9% | 21.8% | -3.9% | 16.2% | 7.8% | 13.4% | -3.9% | -18.6% | -12.3% | 8.5% | ||
| 2025 | 3.9% | 4.4% | -24.2% | -6.7% | -2.6% | 20.5% | 1.1% | 12.0% | -4.8% | -14.5% | -9.8% | -0.6% |
| 2024 | -13.3% | -18.8% | -0.5% | -9.2% | 5.8% | 10.6% | 3.2% | -6.8% | 1.3% | 4.7% | 9.3% | -8.2% |
| 2023 | 19.4% | -13.9% | -2.8% | 0.4% | -15.9% | -4.0% | 9.4% | -9.9% | -3.1% | -14.0% | 24.5% | 5.9% |
| 2022 | -12.0% | 12.6% | -17.4% | -13.8% | -12.6% | -4.8% | 13.6% | -9.6% | -11.9% | 20.3% | 6.3% | -15.6% |
| 2021 | 20.1% | 11.6% | -9.4% | -15.0% | -8.0% | -6.7% | -10.6% | 18.6% | -10.7% | -1.2% | -28.4% | 1.2% |
| 2020 | 16.7% | -0.9% | -57.2% | 40.9% | 84.1% | -6.9% | 10.8% | 51.0% | 42.3% | -25.7% | 29.7% | 23.4% |
| 2019 | 28.7% | 2.5% | -19.1% | 7.8% | -13.0% | 2.2% | 1.3% | -1.8% | -2.8% | 14.4% | 8.0% | 11.0% |
| 2018 | 1.9% | -16.6% | -1.3% | 15.4% | 12.4% | -1.4% | -4.6% | 7.5% | -4.5% | -26.2% | -8.9% | -14.8% |
| 2017 | -0.1% | 5.0% | 27.4% | 0.3% | 4.6% | 10.7% | -5.8% | 10.1% | 5.4% | 11.5% | 10.2% | 8.9% |