The average closing price for Penn National Gaming (PENN) since 2020 is $40.62. It is down 17.2% in that time. The latest price is $21.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2023 | $19.95 | $26.47 | $19.32 | $24.56 | 142,350,087 |
October 2023 | $22.80 | $23.08 | $18.35 | $19.73 | 94,362,026 |
September 2023 | $23.80 | $24.35 | $21.32 | $22.95 | 86,864,922 |
August 2023 | $25.96 | $29.38 | $22.34 | $23.69 | 176,303,716 |
July 2023 | $24.11 | $27.93 | $23.32 | $26.29 | 67,987,549 |
June 2023 | $25.16 | $27.25 | $22.96 | $24.03 | 56,354,865 |
May 2023 | $30.00 | $31.63 | $23.16 | $25.04 | 76,457,730 |
April 2023 | $29.71 | $30.26 | $27.98 | $29.79 | 32,443,188 |
March 2023 | $30.37 | $31.52 | $25.74 | $29.66 | 56,300,375 |
February 2023 | $34.99 | $36.26 | $29.63 | $30.53 | 42,488,640 |
Daily pricing data for Penn National Gaming dates back to 5/26/1994, and may be incomplete.
