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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.68 | $16.04 | $14.13 | $15.89 | +8.46% | 66,516,500 |
| Sep 2026 | $16.77 | $18.05 | $14.39 | $14.65 | -12.33% | 66,202,190 |
| Aug 2026 | $20.54 | $20.69 | $16.62 | $16.71 | -18.61% | 53,171,196 |
| Jul 2026 | $21.53 | $22.09 | $19.80 | $20.53 | -3.89% | 60,127,219 |
| Jun 2026 | $19.02 | $22.36 | $18.79 | $21.36 | +13.44% | 89,262,458 |
| May 2026 | $17.57 | $19.76 | $15.50 | $18.83 | +7.85% | 66,247,164 |
| Apr 2026 | $15.15 | $18.25 | $14.16 | $17.46 | +16.17% | 92,574,665 |
| Mar 2026 | $15.39 | $15.80 | $13.59 | $15.03 | -3.90% | 90,224,629 |
| Feb 2026 | $12.73 | $15.69 | $11.65 | $15.64 | +21.81% | 101,621,787 |
| Jan 2026 | $14.84 | $15.48 | $12.67 | $12.84 | -12.95% | 83,674,156 |
| Dec 2025 | $14.65 | $15.15 | $13.32 | $14.75 | -0.61% | 72,399,000 |
| Nov 2025 | $16.37 | $17.88 | $13.24 | $14.84 | -9.84% | 80,310,229 |
| Oct 2025 | $19.23 | $19.54 | $16.20 | $16.46 | -14.54% | 73,793,431 |
| Sep 2025 | $19.85 | $20.61 | $18.67 | $19.26 | -4.79% | 66,579,077 |
| Aug 2025 | $17.72 | $20.36 | $16.47 | $20.23 | +12.02% | 81,988,966 |
| Jul 2025 | $17.79 | $19.48 | $17.13 | $18.06 | +1.06% | 79,849,095 |
| Jun 2025 | $14.76 | $18.71 | $14.52 | $17.87 | +20.50% | 103,102,426 |
| May 2025 | $15.46 | $16.74 | $14.09 | $14.83 | -2.56% | 77,416,357 |
| Apr 2025 | $16.33 | $17.19 | $13.25 | $15.22 | -6.68% | 95,967,893 |
| Mar 2025 | $21.98 | $22.13 | $16.08 | $16.31 | -24.17% | 83,549,561 |
| Feb 2025 | $19.97 | $23.08 | $19.01 | $21.51 | +4.42% | 75,315,156 |
| Jan 2025 | $19.87 | $22.04 | $17.41 | $20.60 | +3.94% | 112,768,478 |
| Dec 2024 | $21.54 | $22.40 | $17.90 | $19.82 | -8.20% | 70,395,437 |
| Nov 2024 | $19.77 | $21.75 | $18.29 | $21.59 | +9.32% | 50,453,000 |
| Oct 2024 | $18.78 | $21.32 | $18.04 | $19.75 | +4.72% | 63,965,473 |
| Sep 2024 | $18.41 | $20.43 | $17.02 | $18.86 | +1.29% | 71,483,813 |
| Aug 2024 | $20.11 | $20.20 | $16.28 | $18.62 | -6.76% | 74,263,956 |
| Jul 2024 | $19.20 | $21.37 | $18.03 | $19.97 | +3.18% | 91,023,273 |
| Jun 2024 | $17.68 | $20.13 | $15.70 | $19.36 | +10.60% | 163,930,916 |
| May 2024 | $16.42 | $17.60 | $13.50 | $17.50 | +5.80% | 158,295,609 |
| Apr 2024 | $18.34 | $18.73 | $15.88 | $16.54 | -9.17% | 117,282,708 |
| Mar 2024 | $18.21 | $19.60 | $16.85 | $18.21 | -0.49% | 104,192,793 |
| Feb 2024 | $22.62 | $23.81 | $16.46 | $18.30 | -18.85% | 139,512,144 |
| Jan 2024 | $25.68 | $26.53 | $22.21 | $22.55 | -13.34% | 108,344,161 |
| Dec 2023 | $24.51 | $27.21 | $23.11 | $26.02 | +5.94% | 97,616,102 |
| Nov 2023 | $19.95 | $26.47 | $19.32 | $24.56 | +24.48% | 142,350,088 |
| Oct 2023 | $22.80 | $23.08 | $18.35 | $19.73 | -14.03% | 94,362,026 |
| Sep 2023 | $23.80 | $24.35 | $21.32 | $22.95 | -3.12% | 86,864,922 |
| Aug 2023 | $25.96 | $29.38 | $22.34 | $23.69 | -9.89% | 176,303,716 |
| Jul 2023 | $24.11 | $27.93 | $23.32 | $26.29 | +9.40% | 67,987,549 |
| Jun 2023 | $25.16 | $27.25 | $22.96 | $24.03 | -4.03% | 56,354,865 |
| May 2023 | $30.00 | $31.63 | $23.16 | $25.04 | -15.94% | 76,457,730 |
| Apr 2023 | $29.71 | $30.26 | $27.98 | $29.79 | +0.44% | 32,443,188 |
| Mar 2023 | $30.37 | $31.52 | $25.74 | $29.66 | -2.85% | 56,300,375 |
| Feb 2023 | $34.99 | $36.26 | $29.63 | $30.53 | -13.88% | 42,488,640 |
| Jan 2023 | $30.20 | $35.59 | $29.04 | $35.45 | +19.36% | 41,608,427 |
| Dec 2022 | $35.41 | $36.66 | $28.25 | $29.70 | -15.60% | 48,392,588 |
| Nov 2022 | $34.09 | $39.35 | $30.59 | $35.19 | +6.31% | 57,649,468 |
| Oct 2022 | $27.82 | $33.42 | $26.88 | $33.10 | +20.32% | 72,102,090 |
| Sep 2022 | $30.44 | $33.46 | $25.49 | $27.51 | -11.91% | 112,569,826 |
| Aug 2022 | $33.94 | $38.85 | $31.20 | $31.23 | -9.61% | 64,842,128 |
| Jul 2022 | $30.43 | $34.91 | $28.34 | $34.55 | +13.58% | 54,724,091 |
| Jun 2022 | $32.19 | $35.24 | $26.46 | $30.42 | -4.82% | 87,954,837 |
| May 2022 | $36.91 | $39.24 | $27.78 | $31.96 | -12.61% | 108,150,518 |
| Apr 2022 | $42.82 | $44.97 | $35.60 | $36.57 | -13.79% | 74,461,870 |
| Mar 2022 | $51.23 | $51.72 | $39.23 | $42.42 | -17.39% | 91,428,591 |
| Feb 2022 | $45.92 | $51.71 | $43.63 | $51.35 | +12.58% | 94,647,856 |
| Jan 2022 | $52.24 | $53.36 | $37.76 | $45.61 | -12.03% | 91,594,235 |
| Dec 2021 | $51.71 | $53.37 | $43.36 | $51.85 | +1.21% | 96,292,749 |
| Nov 2021 | $72.15 | $75.19 | $49.20 | $51.23 | -28.45% | 167,267,092 |
| Oct 2021 | $73.18 | $81.66 | $70.35 | $71.60 | -1.19% | 94,466,198 |
| Sep 2021 | $81.67 | $86.40 | $70.08 | $72.46 | -10.65% | 93,964,321 |
| Aug 2021 | $69.01 | $84.23 | $61.02 | $81.10 | +18.60% | 114,237,707 |
| Jul 2021 | $77.96 | $79.20 | $63.15 | $68.38 | -10.60% | 78,239,841 |
| Jun 2021 | $82.80 | $85.69 | $72.90 | $76.49 | -6.69% | 100,342,590 |
| May 2021 | $90.77 | $93.02 | $73.43 | $81.97 | -8.02% | 95,675,347 |
| Apr 2021 | $106.78 | $110.17 | $85.94 | $89.12 | -14.99% | 90,199,714 |
| Mar 2021 | $119.20 | $142.00 | $95.38 | $104.84 | -9.45% | 146,552,902 |
| Feb 2021 | $104.45 | $129.00 | $102.56 | $115.78 | +11.63% | 83,359,913 |
| Jan 2021 | $85.26 | $111.02 | $80.15 | $103.72 | +20.09% | 88,702,766 |
| Dec 2020 | $70.96 | $99.24 | $67.18 | $86.37 | +23.39% | 95,403,278 |
| Nov 2020 | $54.66 | $76.59 | $52.09 | $70.00 | +29.68% | 88,741,361 |
| Oct 2020 | $74.38 | $74.93 | $52.27 | $53.98 | -25.75% | 131,400,751 |
| Sep 2020 | $53.31 | $76.62 | $51.19 | $72.70 | +42.27% | 256,183,609 |
| Aug 2020 | $34.27 | $57.93 | $33.27 | $51.10 | +50.96% | 177,228,387 |
| Jul 2020 | $32.18 | $38.25 | $26.96 | $33.85 | +10.84% | 200,178,933 |
| Jun 2020 | $32.70 | $40.14 | $27.52 | $30.54 | -6.92% | 313,425,209 |
| May 2020 | $16.65 | $34.78 | $14.31 | $32.81 | +84.12% | 403,511,730 |
| Apr 2020 | $11.55 | $18.74 | $8.69 | $17.82 | +40.87% | 199,424,005 |
| Mar 2020 | $29.70 | $29.80 | $3.75 | $12.65 | -57.22% | 268,276,518 |
| Feb 2020 | $30.15 | $39.18 | $27.46 | $29.57 | -0.87% | 72,953,112 |
| Jan 2020 | $25.97 | $31.99 | $24.74 | $29.83 | +16.71% | 48,884,856 |
| Dec 2019 | $23.03 | $26.26 | $22.15 | $25.56 | +10.99% | 29,976,605 |
| Nov 2019 | $20.78 | $23.43 | $20.50 | $23.03 | +8.05% | 21,008,964 |
| Oct 2019 | $18.69 | $22.11 | $18.01 | $21.32 | +14.44% | 42,638,284 |
| Sep 2019 | $19.05 | $21.25 | $18.10 | $18.63 | -2.84% | 29,180,851 |
| Aug 2019 | $21.00 | $21.16 | $16.72 | $19.17 | -1.79% | 42,498,317 |
| Jul 2019 | $19.46 | $19.95 | $17.50 | $19.52 | +1.35% | 28,604,658 |
| Jun 2019 | $18.62 | $20.42 | $17.46 | $19.26 | +2.18% | 35,954,020 |
| May 2019 | $21.98 | $21.98 | $18.40 | $18.85 | -13.01% | 58,985,541 |
| Apr 2019 | $20.38 | $22.37 | $20.25 | $21.67 | +7.81% | 32,570,781 |
| Mar 2019 | $25.11 | $25.21 | $19.45 | $20.10 | -19.11% | 38,877,120 |
| Feb 2019 | $24.48 | $26.45 | $23.88 | $24.85 | +2.52% | 32,985,554 |
| Jan 2019 | $18.50 | $24.97 | $18.28 | $24.24 | +28.73% | 40,319,186 |
| Dec 2018 | $22.62 | $23.44 | $17.30 | $18.83 | -14.83% | 51,160,781 |
| Nov 2018 | $22.50 | $25.37 | $18.76 | $22.11 | -8.94% | 52,835,470 |
| Oct 2018 | $33.15 | $34.72 | $21.91 | $24.28 | -26.25% | 81,975,612 |
| Sep 2018 | $34.47 | $34.87 | $31.17 | $32.92 | -4.47% | 20,741,907 |
| Aug 2018 | $32.16 | $35.36 | $30.09 | $34.46 | +7.52% | 24,476,091 |
| Jul 2018 | $33.39 | $36.90 | $30.71 | $32.05 | -4.58% | 25,836,027 |
| Jun 2018 | $34.22 | $35.18 | $30.82 | $33.59 | -1.44% | 28,328,298 |
| May 2018 | $30.30 | $36.29 | $29.78 | $34.08 | +12.44% | 30,964,586 |
| Apr 2018 | $26.24 | $30.95 | $24.78 | $30.31 | +15.42% | 34,317,675 |
| Mar 2018 | $26.54 | $28.20 | $25.36 | $26.26 | -1.32% | 30,469,708 |
| Feb 2018 | $31.56 | $32.45 | $25.83 | $26.61 | -16.61% | 30,693,327 |
| Jan 2018 | $31.46 | $33.30 | $30.02 | $31.91 | +1.85% | 19,081,942 |
| Dec 2017 | $28.94 | $31.65 | $27.59 | $31.33 | +8.94% | 32,784,155 |
| Nov 2017 | $26.26 | $29.25 | $25.68 | $28.76 | +10.23% | 18,240,509 |
| Oct 2017 | $23.29 | $26.11 | $22.74 | $26.09 | +11.54% | 24,121,160 |
| Sep 2017 | $22.24 | $23.55 | $22.07 | $23.39 | +5.41% | 15,840,951 |
| Aug 2017 | $20.19 | $22.32 | $19.98 | $22.19 | +10.07% | 19,847,327 |
| Jul 2017 | $21.46 | $21.80 | $20.03 | $20.16 | -5.79% | 19,594,025 |
| Jun 2017 | $19.38 | $22.19 | $18.95 | $21.40 | +10.71% | 31,531,004 |
| May 2017 | $18.60 | $20.02 | $18.07 | $19.33 | +4.60% | 25,191,866 |
| Apr 2017 | $18.59 | $19.13 | $17.56 | $18.48 | +0.27% | 29,024,777 |
| Mar 2017 | $14.63 | $18.84 | $14.38 | $18.43 | +27.37% | 58,562,495 |
| Feb 2017 | $13.70 | $14.70 | $13.50 | $14.47 | +5.01% | 22,579,967 |
| Jan 2017 | $13.90 | $14.70 | $13.00 | $13.78 | -0.07% | 24,522,142 |
| Dec 2016 | $13.05 | $14.78 | $12.77 | $13.79 | +3.84% | 22,207,909 |
| Nov 2016 | $12.98 | $14.05 | $11.93 | $13.28 | +2.71% | 21,193,016 |
| Oct 2016 | $13.59 | $14.66 | $12.78 | $12.93 | -4.72% | 26,403,160 |
| Sep 2016 | $14.25 | $14.60 | $12.50 | $13.57 | -4.30% | 32,930,900 |
| Aug 2016 | $15.00 | $15.07 | $14.08 | $14.18 | -5.59% | 20,530,200 |
| Jul 2016 | $14.01 | $15.17 | $13.25 | $15.02 | +7.67% | 26,586,700 |
| Jun 2016 | $15.63 | $16.05 | $13.45 | $13.95 | -10.98% | 28,307,200 |
| May 2016 | $16.15 | $16.65 | $14.35 | $15.67 | -2.85% | 19,516,900 |
| Apr 2016 | $16.59 | $17.40 | $15.88 | $16.13 | -3.36% | 16,555,800 |
| Mar 2016 | $14.03 | $16.72 | $13.71 | $16.69 | +20.59% | 18,107,000 |
| Feb 2016 | $13.99 | $14.43 | $12.51 | $13.84 | -2.05% | 19,126,100 |
| Jan 2016 | $15.66 | $16.01 | $13.01 | $14.13 | -11.80% | 23,048,600 |
| Dec 2015 | $16.04 | $16.75 | $14.81 | $16.02 | +0.44% | 16,769,500 |
| Nov 2015 | $17.96 | $18.09 | $15.45 | $15.95 | -10.69% | 19,409,600 |
| Oct 2015 | $16.87 | $19.05 | $16.43 | $17.86 | +6.44% | 26,209,100 |
| Sep 2015 | $17.78 | $18.56 | $15.90 | $16.78 | -7.60% | 16,976,200 |
| Aug 2015 | $19.16 | $19.59 | $16.05 | $18.16 | -4.82% | 19,764,200 |
| Jul 2015 | $18.55 | $20.23 | $18.02 | $19.08 | +3.98% | 20,147,300 |
| Jun 2015 | $16.61 | $18.80 | $16.34 | $18.35 | +10.34% | 22,186,600 |
| May 2015 | $16.18 | $17.17 | $15.50 | $16.63 | +3.42% | 13,643,200 |
| Apr 2015 | $15.69 | $17.22 | $14.78 | $16.08 | +2.68% | 25,921,000 |
| Mar 2015 | $16.25 | $17.00 | $15.10 | $15.66 | -3.87% | 26,609,600 |
| Feb 2015 | $13.34 | $17.06 | $13.34 | $16.29 | +8.82% | 27,179,800 |
| Jan 2015 | $13.73 | $16.25 | $12.88 | $14.97 | +9.03% | 36,287,300 |
| Dec 2014 | $14.13 | $14.20 | $12.52 | $13.73 | -3.31% | 23,401,900 |
| Nov 2014 | $13.13 | $14.75 | $12.89 | $14.20 | +8.48% | 21,965,300 |
| Oct 2014 | $11.17 | $13.49 | $10.50 | $13.09 | +16.77% | 22,320,800 |
| Sep 2014 | $11.30 | $12.22 | $11.18 | $11.21 | -0.71% | 14,957,800 |
| Aug 2014 | $10.47 | $11.32 | $10.07 | $11.29 | +7.73% | 19,959,000 |
| Jul 2014 | $12.15 | $12.64 | $10.29 | $10.48 | -13.67% | 24,093,600 |
| Jun 2014 | $11.64 | $12.63 | $11.03 | $12.14 | +4.12% | 30,976,300 |
| May 2014 | $11.05 | $11.72 | $10.26 | $11.66 | +4.48% | 21,399,100 |
| Apr 2014 | $12.40 | $13.48 | $10.76 | $11.16 | -9.42% | 33,424,500 |
| Mar 2014 | $12.75 | $13.31 | $11.55 | $12.32 | -4.12% | 29,353,100 |
| Feb 2014 | $11.69 | $13.92 | $11.01 | $12.85 | +9.55% | 50,550,500 |
| Jan 2014 | $14.29 | $14.45 | $10.84 | $11.73 | -18.14% | 43,510,800 |
| Dec 2013 | $14.40 | $14.75 | $13.87 | $14.33 | -0.76% | 29,618,000 |
| Nov 2013 | $58.54 | $59.01 | $12.75 | $14.44 | -75.32% | 61,714,900 |
| Oct 2013 | $55.19 | $58.79 | $54.15 | $58.51 | +5.69% | 30,183,900 |
| Sep 2013 | $53.11 | $57.44 | $52.75 | $55.36 | +5.27% | 9,755,800 |
| Aug 2013 | $50.27 | $54.06 | $50.27 | $52.59 | +5.20% | 16,391,200 |
| Jul 2013 | $52.98 | $54.38 | $48.70 | $49.99 | -5.54% | 27,186,400 |
| Jun 2013 | $54.99 | $56.58 | $49.67 | $52.92 | -3.83% | 16,789,900 |
| May 2013 | $58.42 | $58.95 | $55.00 | $55.03 | -6.01% | 9,932,000 |
| Apr 2013 | $54.48 | $59.93 | $52.38 | $58.55 | +7.57% | 16,513,300 |
| Mar 2013 | $49.59 | $54.55 | $49.03 | $54.43 | +9.19% | 12,959,900 |
| Feb 2013 | $48.95 | $52.76 | $47.40 | $49.85 | +2.45% | 15,909,400 |
| Jan 2013 | $50.00 | $51.39 | $46.93 | $48.66 | -0.92% | 20,407,100 |
| Dec 2012 | $51.21 | $51.98 | $47.51 | $49.11 | -3.36% | 15,929,100 |
| Nov 2012 | $40.30 | $51.39 | $37.00 | $50.82 | +25.70% | 34,047,600 |
| Oct 2012 | $43.05 | $43.63 | $39.61 | $40.43 | -6.24% | 12,482,000 |
| Sep 2012 | $39.34 | $43.16 | $38.54 | $43.12 | +9.75% | 12,608,900 |
| Aug 2012 | $39.21 | $39.52 | $37.01 | $39.29 | +0.95% | 14,699,800 |
| Jul 2012 | $44.69 | $45.35 | $37.99 | $38.92 | -12.72% | 14,978,200 |
| Jun 2012 | $45.04 | $46.55 | $42.35 | $44.59 | -2.96% | 13,033,000 |
| May 2012 | $45.04 | $46.32 | $42.95 | $45.95 | +2.16% | 12,933,300 |
| Apr 2012 | $42.93 | $46.48 | $40.73 | $44.98 | +4.65% | 12,105,900 |
| Mar 2012 | $42.58 | $44.95 | $41.34 | $42.98 | +1.01% | 7,599,400 |
| Feb 2012 | $41.34 | $43.05 | $38.67 | $42.55 | +3.93% | 10,227,800 |
| Jan 2012 | $38.75 | $41.90 | $37.21 | $40.94 | +7.54% | 7,045,600 |
| Dec 2011 | $37.00 | $38.84 | $34.70 | $38.07 | +2.59% | 9,153,900 |
| Nov 2011 | $34.87 | $37.17 | $33.58 | $37.11 | +3.08% | 13,247,900 |
| Oct 2011 | $32.96 | $41.49 | $31.68 | $36.00 | +8.14% | 20,852,200 |
| Sep 2011 | $39.65 | $40.11 | $33.15 | $33.29 | -16.38% | 14,731,800 |
| Aug 2011 | $42.19 | $42.66 | $33.05 | $39.81 | -5.06% | 18,474,600 |
| Jul 2011 | $40.42 | $44.29 | $39.10 | $41.93 | +3.94% | 12,208,200 |
| Jun 2011 | $40.21 | $40.75 | $36.36 | $40.34 | -0.40% | 11,175,100 |
| May 2011 | $39.67 | $40.70 | $37.07 | $40.50 | +1.22% | 11,428,600 |
| Apr 2011 | $37.44 | $40.49 | $36.42 | $40.01 | +7.96% | 14,159,800 |
| Mar 2011 | $35.85 | $37.50 | $33.77 | $37.06 | +3.61% | 14,924,700 |
| Feb 2011 | $35.93 | $38.17 | $34.02 | $35.77 | +0.11% | 10,671,100 |
| Jan 2011 | $35.30 | $37.46 | $33.42 | $35.73 | +1.65% | 15,296,400 |
| Dec 2010 | $35.43 | $37.32 | $32.75 | $35.15 | +0.11% | 10,815,500 |
| Nov 2010 | $32.91 | $35.78 | $32.50 | $35.11 | +5.78% | 13,299,600 |
| Oct 2010 | $29.73 | $34.41 | $29.44 | $33.19 | +12.09% | 13,304,000 |
| Sep 2010 | $28.55 | $30.86 | $28.12 | $29.61 | +5.08% | 10,617,800 |
| Aug 2010 | $27.69 | $29.11 | $26.49 | $28.18 | +2.88% | 12,509,600 |
| Jul 2010 | $23.05 | $27.49 | $22.35 | $27.39 | +18.57% | 18,598,300 |
| Jun 2010 | $25.26 | $28.31 | $23.05 | $23.10 | -9.77% | 15,750,300 |
| May 2010 | $31.21 | $31.79 | $24.24 | $25.60 | -17.29% | 18,495,800 |
| Apr 2010 | $27.92 | $31.95 | $27.51 | $30.95 | +11.29% | 20,067,200 |
| Mar 2010 | $23.17 | $28.34 | $23.17 | $27.81 | +20.39% | 20,957,100 |
| Feb 2010 | $27.02 | $27.64 | $22.45 | $23.10 | -14.38% | 23,780,800 |
| Jan 2010 | $27.31 | $30.22 | $26.90 | $26.98 | -0.77% | 14,678,200 |
| Dec 2009 | $27.00 | $28.83 | $26.41 | $27.19 | +1.49% | 15,188,100 |
| Nov 2009 | $25.18 | $29.12 | $24.45 | $26.79 | +6.61% | 15,247,900 |
| Oct 2009 | $27.26 | $29.30 | $25.00 | $25.13 | -9.15% | 29,057,200 |
| Sep 2009 | $29.22 | $29.65 | $26.14 | $27.66 | -5.31% | 25,174,500 |
| Aug 2009 | $31.92 | $33.64 | $29.12 | $29.21 | -7.94% | 12,870,800 |
| Jul 2009 | $29.11 | $33.81 | $26.20 | $31.73 | +9.00% | 19,588,600 |
| Jun 2009 | $33.50 | $34.50 | $27.50 | $29.11 | -11.97% | 18,947,800 |
| May 2009 | $33.65 | $35.18 | $28.10 | $33.07 | -2.79% | 19,474,900 |
| Apr 2009 | $23.59 | $34.72 | $23.28 | $34.02 | +40.87% | 24,674,900 |
| Mar 2009 | $18.68 | $25.29 | $16.44 | $24.15 | +26.51% | 25,560,100 |
| Feb 2009 | $18.42 | $22.50 | $16.67 | $19.09 | +2.36% | 19,597,700 |
| Jan 2009 | $21.37 | $24.11 | $17.50 | $18.65 | -12.77% | 11,596,600 |
| Dec 2008 | $20.88 | $22.99 | $18.71 | $21.38 | +0.85% | 16,156,100 |
| Nov 2008 | $19.42 | $21.20 | $13.68 | $21.20 | +10.07% | 19,062,100 |
| Oct 2008 | $25.84 | $26.79 | $11.82 | $19.26 | -27.51% | 53,799,700 |
| Sep 2008 | $34.33 | $35.37 | $24.83 | $26.57 | -21.44% | 22,767,300 |
| Aug 2008 | $28.79 | $34.60 | $27.39 | $33.82 | +18.54% | 23,339,400 |
| Jul 2008 | $31.93 | $31.95 | $23.30 | $28.53 | -11.26% | 55,820,000 |
| Jun 2008 | $46.72 | $47.08 | $31.82 | $32.15 | -30.74% | 24,180,100 |
| May 2008 | $42.94 | $46.71 | $39.75 | $46.42 | +8.66% | 25,178,600 |
| Apr 2008 | $43.89 | $45.78 | $38.35 | $42.72 | -2.31% | 12,585,700 |
| Mar 2008 | $45.70 | $47.13 | $38.76 | $43.73 | -4.58% | 18,102,600 |
| Feb 2008 | $52.15 | $52.22 | $45.53 | $45.83 | -12.12% | 16,733,300 |
| Jan 2008 | $59.37 | $59.79 | $49.82 | $52.15 | -12.43% | 25,943,000 |
| Dec 2007 | $59.30 | $60.24 | $58.03 | $59.55 | 0.00% | 7,193,400 |
| Nov 2007 | $61.61 | $62.25 | $56.67 | $59.55 | -3.56% | 13,522,500 |
| Oct 2007 | $58.91 | $62.30 | $58.50 | $61.75 | +4.63% | 14,479,000 |
| Sep 2007 | $58.80 | $60.15 | $57.59 | $59.02 | +0.37% | 9,253,800 |
| Aug 2007 | $57.44 | $59.52 | $54.50 | $58.80 | +2.26% | 21,670,900 |
| Jul 2007 | $60.03 | $61.00 | $54.40 | $57.50 | -4.31% | 16,618,200 |
| Jun 2007 | $53.44 | $63.68 | $49.53 | $60.09 | +12.47% | 36,296,500 |
| May 2007 | $48.58 | $53.70 | $48.22 | $53.43 | +10.53% | 18,033,500 |
| Apr 2007 | $42.47 | $49.98 | $42.06 | $48.34 | +13.96% | 22,507,300 |
| Mar 2007 | $45.61 | $46.36 | $41.86 | $42.42 | -9.03% | 19,767,900 |
| Feb 2007 | $44.17 | $47.99 | $42.95 | $46.63 | +6.41% | 29,459,900 |
| Jan 2007 | $41.47 | $44.80 | $39.94 | $43.82 | +5.29% | 13,309,800 |
| Dec 2006 | $36.76 | $42.38 | $36.60 | $41.62 | +12.58% | 20,585,400 |
| Nov 2006 | $36.57 | $39.73 | $36.12 | $36.97 | +1.09% | 14,775,500 |
| Oct 2006 | $36.60 | $40.12 | $36.05 | $36.57 | +0.14% | 14,799,700 |
| Sep 2006 | $33.24 | $37.71 | $30.75 | $36.52 | +10.27% | 18,905,300 |
| Aug 2006 | $32.91 | $35.80 | $32.03 | $33.12 | +0.15% | 16,118,800 |
| Jul 2006 | $39.00 | $39.55 | $29.48 | $33.07 | -14.72% | 20,815,700 |
| Jun 2006 | $38.52 | $39.94 | $34.45 | $38.78 | +0.91% | 17,211,900 |
| May 2006 | $40.67 | $42.65 | $35.65 | $38.43 | -5.62% | 20,050,400 |
| Apr 2006 | $42.54 | $43.83 | $39.80 | $40.72 | -3.46% | 13,952,000 |
| Mar 2006 | $34.69 | $42.75 | $33.26 | $42.18 | +21.63% | 23,150,800 |
| Feb 2006 | $32.09 | $35.81 | $31.39 | $34.68 | +8.07% | 18,352,200 |
| Jan 2006 | $33.10 | $34.12 | $29.59 | $32.09 | -2.61% | 13,426,100 |
| Dec 2005 | $33.33 | $33.75 | $31.02 | $32.95 | -0.66% | 8,537,600 |
| Nov 2005 | $29.60 | $33.95 | $28.76 | $33.17 | +12.25% | 12,477,400 |
| Oct 2005 | $31.04 | $31.70 | $25.53 | $29.55 | -5.01% | 28,921,500 |
| Sep 2005 | $33.90 | $35.19 | $30.21 | $31.11 | -8.71% | 21,336,900 |
| Aug 2005 | $35.81 | $37.80 | $33.00 | $34.08 | -4.67% | 15,991,600 |
| Jul 2005 | $36.59 | $38.75 | $35.32 | $35.75 | -2.06% | 14,221,200 |
| Jun 2005 | $32.72 | $36.76 | $30.00 | $36.50 | +12.17% | 27,270,000 |
| May 2005 | $31.75 | $34.98 | $30.52 | $32.54 | +3.30% | 18,341,800 |
| Apr 2005 | $29.37 | $34.22 | $29.37 | $31.50 | +7.22% | 22,892,200 |
| Mar 2005 | $30.18 | $31.10 | $27.43 | $29.38 | -2.65% | 21,985,400 |
| Feb 2005 | $32.82 | $35.71 | $29.34 | $30.18 | -7.97% | 39,393,600 |
| Jan 2005 | $30.13 | $34.06 | $28.88 | $32.80 | +8.32% | 24,315,400 |
| Dec 2004 | $26.35 | $31.20 | $25.54 | $30.28 | +14.74% | 18,491,800 |
| Nov 2004 | $20.62 | $28.19 | $20.21 | $26.39 | +27.06% | 38,395,800 |
| Oct 2004 | $20.25 | $21.54 | $19.01 | $20.77 | +2.80% | 25,100,400 |
| Sep 2004 | $19.54 | $20.38 | $18.24 | $20.20 | +3.99% | 25,352,000 |
| Aug 2004 | $17.92 | $19.69 | $17.29 | $19.42 | +7.92% | 17,825,800 |
| Jul 2004 | $16.50 | $18.59 | $15.74 | $18.00 | +8.43% | 30,869,000 |
| Jun 2004 | $14.89 | $16.75 | $14.54 | $16.60 | +10.74% | 20,596,400 |
| May 2004 | $14.60 | $15.45 | $13.30 | $14.99 | +1.63% | 14,539,000 |
| Apr 2004 | $14.43 | $15.81 | $13.94 | $14.75 | +2.54% | 18,801,200 |
| Mar 2004 | $13.17 | $14.94 | $12.73 | $14.38 | +9.56% | 19,896,200 |
| Feb 2004 | $12.43 | $13.61 | $11.66 | $13.13 | +6.49% | 13,947,800 |
| Jan 2004 | $11.56 | $12.55 | $11.43 | $12.33 | +6.66% | 12,096,600 |
| Dec 2003 | $11.82 | $12.92 | $10.92 | $11.56 | -2.12% | 28,524,400 |
| Nov 2003 | $11.87 | $12.97 | $11.51 | $11.81 | -0.55% | 13,197,000 |
| Oct 2003 | $10.62 | $12.38 | $10.51 | $11.87 | +11.40% | 15,387,600 |
| Sep 2003 | $11.07 | $11.73 | $10.61 | $10.66 | -3.40% | 15,166,400 |
| Aug 2003 | $10.54 | $11.17 | $10.15 | $11.03 | +2.65% | 16,129,000 |
| Jul 2003 | $10.23 | $11.17 | $9.77 | $10.75 | +4.78% | 54,149,600 |
| Jun 2003 | $8.49 | $10.85 | $7.68 | $10.26 | +21.78% | 54,476,600 |
| May 2003 | $10.30 | $11.80 | $7.37 | $8.42 | -13.77% | 53,843,200 |
| Apr 2003 | $8.88 | $10.16 | $8.83 | $9.77 | +10.08% | 13,364,800 |
| Mar 2003 | $8.68 | $9.71 | $7.83 | $8.88 | +4.17% | 17,695,000 |
| Feb 2003 | $8.11 | $8.75 | $7.34 | $8.52 | +4.54% | 11,219,200 |
| Jan 2003 | $8.03 | $8.74 | $7.75 | $8.15 | +2.77% | 16,121,200 |
| Dec 2002 | $9.41 | $9.52 | $7.31 | $7.93 | -14.50% | 12,021,600 |
| Nov 2002 | $10.23 | $10.50 | $8.62 | $9.28 | -10.56% | 11,953,200 |
| Oct 2002 | $9.59 | $11.13 | $8.52 | $10.37 | +9.85% | 24,068,200 |
| Sep 2002 | $8.98 | $10.43 | $8.52 | $9.44 | +3.17% | 13,631,400 |
| Aug 2002 | $7.70 | $10.01 | $7.19 | $9.15 | +17.31% | 17,226,800 |
| Jul 2002 | $9.08 | $9.21 | $5.50 | $7.80 | -14.05% | 11,805,800 |
| Jun 2002 | $9.12 | $9.16 | $7.41 | $9.08 | +0.58% | 19,493,600 |
| May 2002 | $9.62 | $10.44 | $7.83 | $9.02 | -6.11% | 31,329,600 |
| Apr 2002 | $8.74 | $10.17 | $8.23 | $9.61 | +9.77% | 26,605,200 |
| Mar 2002 | $8.85 | $9.52 | $8.13 | $8.75 | -1.77% | 27,777,600 |
| Feb 2002 | $8.05 | $8.91 | $6.85 | $8.91 | +10.10% | 46,556,400 |
| Jan 2002 | $7.67 | $8.25 | $6.22 | $8.10 | +6.72% | 23,119,600 |
| Dec 2001 | $6.50 | $7.66 | $5.63 | $7.59 | +18.65% | 26,763,600 |
| Nov 2001 | $5.14 | $6.69 | $4.76 | $6.39 | +24.85% | 12,107,200 |
| Oct 2001 | $4.00 | $5.25 | $4.00 | $5.12 | +24.88% | 8,661,200 |
| Sep 2001 | $4.63 | $4.65 | $3.24 | $4.10 | -10.39% | 9,625,600 |
| Aug 2001 | $4.94 | $5.46 | $4.21 | $4.58 | -6.35% | 10,647,200 |
| Jul 2001 | $6.47 | $7.00 | $4.66 | $4.89 | -23.07% | 24,941,200 |
| Jun 2001 | $5.10 | $6.55 | $4.60 | $6.35 | +25.62% | 15,826,400 |
| May 2001 | $4.13 | $6.00 | $3.89 | $5.06 | +24.05% | 33,301,600 |
| Apr 2001 | $3.08 | $4.29 | $2.72 | $4.08 | +30.40% | 7,497,200 |
| Mar 2001 | $3.63 | $3.78 | $2.50 | $3.13 | -15.61% | 2,931,200 |
| Feb 2001 | $3.13 | $3.78 | $3.13 | $3.70 | +18.50% | 2,884,400 |
| Jan 2001 | $2.56 | $3.44 | $2.31 | $3.13 | +22.70% | 4,262,800 |
| Dec 2000 | $3.94 | $4.25 | $2.00 | $2.55 | -35.83% | 12,084,400 |
| Nov 2000 | $4.31 | $4.38 | $3.63 | $3.97 | -9.29% | 3,435,600 |
| Oct 2000 | $3.81 | $4.59 | $3.52 | $4.38 | +14.99% | 11,083,200 |
| Sep 2000 | $3.44 | $3.84 | $3.19 | $3.80 | +8.71% | 5,809,600 |
| Aug 2000 | $3.63 | $3.73 | $3.13 | $3.50 | -4.27% | 2,648,000 |
| Jul 2000 | $3.35 | $3.84 | $3.31 | $3.66 | +7.34% | 2,779,200 |
| Jun 2000 | $3.75 | $3.94 | $3.08 | $3.41 | -2.68% | 6,607,600 |
| May 2000 | $3.09 | $3.53 | $2.72 | $3.50 | +12.00% | 4,365,200 |
| Apr 2000 | $2.76 | $3.41 | $2.59 | $3.13 | +12.52% | 5,987,600 |
| Mar 2000 | $1.84 | $2.81 | $1.70 | $2.78 | +48.74% | 5,921,200 |
| Feb 2000 | $2.05 | $2.16 | $1.78 | $1.87 | -8.78% | 2,252,000 |
| Jan 2000 | $2.24 | $2.47 | $1.98 | $2.05 | -9.03% | 2,814,800 |
| Dec 1999 | $1.91 | $2.48 | $1.89 | $2.25 | +19.01% | 4,186,800 |
| Nov 1999 | $2.17 | $2.20 | $1.88 | $1.89 | -13.57% | 2,157,600 |
| Oct 1999 | $2.38 | $2.47 | $2.17 | $2.19 | -7.89% | 1,889,200 |
| Sep 1999 | $2.28 | $2.44 | $2.06 | $2.38 | +4.11% | 2,159,600 |
| Aug 1999 | $2.50 | $2.53 | $2.27 | $2.28 | -8.75% | 2,803,200 |
| Jul 1999 | $2.28 | $2.59 | $2.28 | $2.50 | +8.11% | 3,493,200 |
| Jun 1999 | $2.31 | $2.44 | $2.27 | $2.31 | -1.34% | 2,683,600 |
| May 1999 | $2.33 | $2.48 | $2.27 | $2.34 | -2.59% | 4,812,000 |
| Apr 1999 | $1.84 | $2.47 | $1.78 | $2.41 | +38.73% | 5,849,200 |
| Mar 1999 | $2.41 | $2.42 | $1.45 | $1.73 | -28.85% | 6,960,000 |
| Feb 1999 | $1.98 | $2.50 | $1.91 | $2.44 | +23.81% | 6,216,400 |
| Jan 1999 | $1.75 | $2.00 | $1.63 | $1.97 | +12.50% | 2,806,800 |
| Dec 1998 | $2.06 | $2.09 | $1.56 | $1.75 | -15.15% | 3,995,600 |
| Nov 1998 | $2.11 | $2.58 | $1.78 | $2.06 | -1.49% | 4,482,800 |
| Oct 1998 | $1.84 | $2.22 | $1.38 | $2.09 | +4.69% | 5,200,800 |
| Sep 1998 | $1.31 | $2.28 | $1.28 | $2.00 | +52.38% | 5,502,400 |
| Aug 1998 | $1.81 | $1.81 | $1.31 | $1.31 | -26.31% | 6,568,800 |
| Jul 1998 | $1.87 | $1.98 | $1.78 | $1.78 | -5.79% | 8,833,200 |
| Jun 1998 | $2.25 | $2.31 | $1.70 | $1.89 | -14.79% | 8,039,600 |
| May 1998 | $2.64 | $3.00 | $2.13 | $2.22 | -16.47% | 6,435,600 |
| Apr 1998 | $2.75 | $2.86 | $2.59 | $2.66 | -3.95% | 3,769,200 |
| Mar 1998 | $2.56 | $2.94 | $2.52 | $2.77 | +9.94% | 10,790,400 |
| Feb 1998 | $2.66 | $3.00 | $2.38 | $2.52 | -3.01% | 4,884,000 |
| Jan 1998 | $2.47 | $3.28 | $2.31 | $2.59 | +6.41% | 3,922,000 |
| Dec 1997 | $2.88 | $2.94 | $2.19 | $2.44 | -15.22% | 9,206,400 |
| Nov 1997 | $4.06 | $4.19 | $2.83 | $2.88 | -28.40% | 11,428,400 |
| Oct 1997 | $4.72 | $4.81 | $3.56 | $4.02 | -13.76% | 3,622,800 |
| Sep 1997 | $4.65 | $5.03 | $4.47 | $4.66 | +4.92% | 5,292,400 |
| Aug 1997 | $4.06 | $4.63 | $3.78 | $4.44 | +9.23% | 3,828,800 |
| Jul 1997 | $3.81 | $4.25 | $3.66 | $4.06 | +9.25% | 4,424,000 |
| Jun 1997 | $4.41 | $4.50 | $3.50 | $3.72 | -17.36% | 5,614,000 |
| May 1997 | $3.56 | $4.91 | $3.50 | $4.50 | +30.91% | 6,062,000 |
| Apr 1997 | $4.19 | $4.19 | $3.44 | $3.44 | -16.67% | 3,903,600 |
| Mar 1997 | $3.88 | $4.44 | $3.50 | $4.13 | +6.45% | 4,339,600 |
| Feb 1997 | $4.50 | $4.50 | $3.63 | $3.88 | -13.89% | 9,085,600 |
| Jan 1997 | $3.56 | $4.56 | $3.56 | $4.50 | +26.32% | 4,096,000 |
| Dec 1996 | $4.75 | $4.94 | $3.44 | $3.56 | -25.00% | 4,931,600 |
| Nov 1996 | $4.44 | $5.34 | $4.31 | $4.75 | +10.14% | 6,328,000 |
| Oct 1996 | $3.88 | $4.88 | $3.81 | $4.31 | +11.29% | 6,172,000 |
| Sep 1996 | $2.88 | $3.91 | $2.81 | $3.88 | +33.33% | 6,740,000 |
| Aug 1996 | $2.63 | $3.06 | $2.47 | $2.91 | +16.25% | 2,938,400 |
| Jul 1996 | $2.78 | $3.25 | $2.25 | $2.50 | -10.11% | 6,443,200 |
| Jun 1996 | $3.22 | $3.63 | $2.63 | $2.78 | -12.32% | 7,091,200 |
| May 1996 | $2.33 | $3.17 | $2.29 | $3.17 | +37.16% | 7,500,800 |
| Apr 1996 | $1.51 | $2.73 | $1.47 | $2.31 | +57.44% | 33,511,200 |
| Mar 1996 | $1.40 | $1.50 | $1.32 | $1.47 | +5.23% | 6,949,200 |
| Feb 1996 | $1.19 | $1.42 | $1.14 | $1.40 | +13.55% | 7,968,000 |
| Jan 1996 | $1.07 | $1.33 | $1.07 | $1.23 | +14.57% | 6,003,600 |
| Dec 1995 | $1.27 | $1.28 | $1.04 | $1.07 | -15.57% | 4,554,000 |
| Nov 1995 | $1.45 | $1.45 | $1.22 | $1.27 | -10.30% | 6,016,800 |
| Oct 1995 | $1.55 | $1.61 | $1.35 | $1.42 | -9.33% | 10,813,200 |
| Sep 1995 | $1.28 | $1.71 | $1.28 | $1.56 | +20.96% | 18,200,400 |
| Aug 1995 | $1.43 | $1.46 | $1.18 | $1.29 | -8.49% | 15,200,400 |
| Jul 1995 | $1.10 | $1.47 | $1.10 | $1.41 | +27.83% | 27,318,000 |
| Jun 1995 | $0.8854 | $1.28 | $0.8542 | $1.10 | +29.27% | 28,911,600 |
| May 1995 | $0.875 | $0.9479 | $0.8333 | $0.8542 | 0.00% | 14,262,000 |
| Apr 1995 | $0.6875 | $0.875 | $0.625 | $0.8542 | +26.15% | 9,540,000 |
| Mar 1995 | $0.6875 | $0.7292 | $0.625 | $0.6771 | -2.99% | 3,393,600 |
| Feb 1995 | $0.625 | $0.7083 | $0.5625 | $0.6979 | +17.54% | 5,425,200 |
| Jan 1995 | $0.5625 | $0.6667 | $0.5625 | $0.5937 | +9.61% | 3,302,400 |
| Dec 1994 | $0.5521 | $0.5937 | $0.5208 | $0.5417 | -1.89% | 3,572,400 |
| Nov 1994 | $0.5937 | $0.6146 | $0.5313 | $0.5521 | -11.67% | 3,519,600 |
| Oct 1994 | $0.6458 | $0.6667 | $0.5885 | $0.625 | -4.76% | 3,458,400 |
| Sep 1994 | $0.7708 | $0.7708 | $0.6458 | $0.6562 | -11.27% | 2,875,200 |
| Aug 1994 | $0.6354 | $0.7917 | $0.6146 | $0.7396 | +16.39% | 2,712,000 |
| Jul 1994 | $0.6042 | $0.7083 | $0.599 | $0.6354 | +3.39% | 6,727,200 |
| Jun 1994 | $0.8646 | $0.8646 | $0.5833 | $0.6146 | -28.92% | 11,977,200 |
| May 1994 | $0.8333 | $0.8646 | $0.8333 | $0.8646 | – | 4,057,200 |
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% |