The highest closing price for Penn National Gaming (PENN) last month was $22.73, on February 14. It was up 7.7% for the month. The latest price is $21.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $20.32 | $21.55 | $19.90 | $21.51 | 5,811,385 |
February 27 2025 | $19.89 | $21.01 | $19.01 | $20.39 | 6,885,484 |
February 26 2025 | $20.70 | $21.17 | $20.20 | $20.41 | 4,488,147 |
February 25 2025 | $20.90 | $21.17 | $20.27 | $20.37 | 4,414,524 |
February 24 2025 | $20.94 | $21.45 | $20.43 | $21.07 | 3,184,696 |
February 21 2025 | $21.50 | $21.50 | $20.39 | $20.91 | 4,765,291 |
February 20 2025 | $21.66 | $21.68 | $20.93 | $21.31 | 2,598,746 |
February 19 2025 | $21.93 | $22.00 | $21.45 | $21.62 | 3,316,699 |
February 18 2025 | $22.68 | $22.76 | $21.93 | $22.20 | 4,849,984 |
February 14 2025 | $23.00 | $23.08 | $22.33 | $22.73 | 3,561,812 |
February 13 2025 | $22.04 | $22.50 | $21.88 | $22.44 | 3,623,560 |
February 12 2025 | $21.54 | $21.86 | $21.33 | $21.77 | 1,969,205 |
February 11 2025 | $21.90 | $22.03 | $21.55 | $21.69 | 2,049,269 |
February 10 2025 | $21.51 | $22.09 | $21.31 | $21.91 | 6,554,394 |
February 07 2025 | $21.30 | $21.86 | $21.16 | $21.45 | 3,902,281 |
February 06 2025 | $20.98 | $21.03 | $20.84 | $20.96 | 3,033,750 |
February 05 2025 | $21.01 | $21.21 | $20.69 | $20.86 | 2,213,952 |
February 04 2025 | $20.16 | $21.01 | $20.10 | $20.90 | 5,397,945 |
February 03 2025 | $19.97 | $20.51 | $19.87 | $20.18 | 2,694,032 |
Daily pricing data for Penn National Gaming dates back to 5/26/1994, and may be incomplete.
