PENN Entertainment Stock Price History
NASDAQ: PENNConsumer DiscretionaryHotels/ResortsUSD
15.48-0.28 (-1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PENN price history at a glance
The price history for PENN Entertainment (PENN) on this page begins on May 23, 1994, when the stock closed at $0.1884; it most recently closed at $15.48 on October 5, 2026. The highest price in this record is $142.00, reached on March 15, 2021; the latest close is 89.1% below that peak. Across the 31 complete calendar years in the table, PENN finished higher in 20 and lower in 11. Its best year was 1996 (+249.5%) and its worst was 2008 (-60.9%).
Over roughly 32 years the share price changed +8116.6%, a 14.6% compound annual price return (excluding dividends). In the last 12 months alone, PENN has lost 7.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $142.00
- Date of high
- Mar 15, 2021
- Low since 1994
- $0.1178
- Date of low
- Dec 26, 1994
- 52-week high
- $22.36
- 52-week low
- $11.65
- IPO year
- 1994
- Last close
- $15.48
PENN returns
1 week
+4.81%
1 month
-9.84%
3 months
-23.97%
6 months
+1.51%
Year to date
+4.95%
1 year
-7.53%
3 years
-23.02%
5 years
-80.08%
PENN price return, excluding dividends.
PENN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.48 | +4.24% |
| 2025 | 14.85 | -20.84% |
| 2024 | 18.76 | -27.90% |
| 2023 | 26.02 | -12.39% |
| 2022 | 29.70 | -42.72% |
| 2021 | 51.85 | -39.97% |
| 2020 | 86.37 | +233.09% |
| 2019 | 25.93 | +22.43% |
| 2018 | 21.18 | -32.40% |
| 2017 | 31.33 | +127.19% |
| 2016 | 13.79 | -13.92% |
| 2015 | 16.02 | +18.84% |
| 2014 | 13.48 | -4.13% |
| 2013 | 14.06 | +22.39% |
| 2012 | 11.49 | +33.46% |
| 2011 | 8.61 | +8.31% |
| 2010 | 7.95 | +29.28% |
| 2009 | 6.15 | +18.47% |
| 2008 | 5.19 | -60.93% |
| 2007 | 13.28 | +41.13% |
| 2006 | 9.41 | +26.31% |
| 2005 | 7.45 | +8.84% |
| 2004 | 6.84 | +163.03% |
| 2003 | 2.60 | +40.02% |
| 2002 | 1.86 | +13.03% |
| 2001 | 1.64 | +185.55% |
| 2000 | 0.5758 | +13.19% |
| 1999 | 0.5087 | +28.56% |
| 1998 | 0.3957 | -28.20% |
| 1997 | 0.5511 | -35.00% |
| 1996 | 0.8478 | +249.46% |
| 1995 | 0.2426 | +98.04% |
| 1994* | 0.1225 | -34.98% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
PENN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.91 | 15.97 | 15.40 | 15.48 | -1.78% | |
| 15.47 | 15.80 | 15.30 | 15.76 | +0.25% | |
| 15.82 | 15.90 | 15.48 | 15.72 | -1.19% | |
| 15.86 | 16.04 | 15.58 | 15.91 | +5.36% | |
| 14.80 | 15.32 | 14.69 | 15.10 | +2.23% | |
| 14.75 | 15.04 | 14.35 | 14.77 | +1.72% | |
| 14.68 | 14.84 | 14.13 | 14.52 | -0.89% | |
| 14.72 | 15.10 | 14.54 | 14.65 | +0.27% | |
| 15.33 | 15.33 | 14.39 | 14.61 | -4.13% | |
| 15.65 | 15.65 | 15.20 | 15.24 | -2.62% | |
| 15.42 | 15.90 | 15.41 | 15.65 | +1.03% | |
| 15.42 | 15.56 | 14.80 | 15.49 | -0.45% | |
| 15.76 | 15.89 | 15.54 | 15.56 | -2.14% | |
| 16.40 | 16.93 | 15.83 | 15.90 | -1.43% | |
| 16.41 | 16.59 | 16.04 | 16.13 | -1.95% | |
| 17.22 | 17.39 | 16.41 | 16.45 | -5.78% | |
| 17.85 | 17.85 | 17.39 | 17.46 | -1.30% | |
| 17.71 | 17.84 | 17.42 | 17.69 | -0.28% | |
| 17.96 | 18.04 | 17.61 | 17.74 | -1.44% | |
| 17.82 | 18.05 | 17.52 | 18.00 | +1.01% | |
| 17.39 | 17.88 | 17.11 | 17.82 | +4.15% | |
| 16.99 | 17.22 | 16.81 | 17.11 | -0.35% | |
| 16.93 | 17.72 | 16.84 | 17.17 | +1.30% | |
| 16.94 | 17.12 | 16.75 | 16.95 | -0.70% | |
| 17.14 | 17.45 | 17.02 | 17.07 | -0.76% | |
| 17.05 | 17.31 | 16.85 | 17.20 | +1.84% | |
| 16.53 | 17.18 | 16.46 | 16.89 | +2.99% | |
| 16.77 | 16.77 | 16.24 | 16.40 | -1.86% | |
| 17.31 | 17.45 | 16.62 | 16.71 | -3.74% | |
| 17.41 | 17.86 | 17.22 | 17.36 | +0.17% | |
| 17.80 | 17.83 | 17.29 | 17.33 | -2.91% | |
| 17.74 | 17.97 | 17.21 | 17.85 | +0.56% | |
| 18.40 | 18.51 | 17.74 | 17.75 | -2.79% | |
| 18.66 | 18.77 | 18.20 | 18.26 | -2.09% | |
| 18.54 | 18.88 | 18.41 | 18.65 | +1.14% | |
| 18.45 | 18.63 | 18.21 | 18.44 | -0.65% | |
| 18.46 | 18.77 | 18.23 | 18.56 | +1.48% | |
| 18.67 | 18.72 | 18.26 | 18.29 | -1.93% | |
| 18.79 | 19.22 | 18.43 | 18.65 | -0.75% | |
| 18.83 | 19.05 | 18.69 | 18.79 | -0.32% | |
| 19.15 | 19.20 | 18.67 | 18.85 | -1.67% | |
| 19.04 | 19.40 | 18.73 | 19.17 | +0.21% | |
| 19.01 | 19.33 | 18.89 | 19.13 | +1.49% | |
| 20.02 | 20.02 | 18.82 | 18.85 | -6.59% | |
| 20.18 | 20.59 | 19.82 | 20.18 | +0.25% | |
| 20.01 | 20.58 | 19.16 | 20.13 | +2.60% | |
| 20.04 | 20.16 | 19.47 | 19.62 | -2.10% | |
| 20.01 | 20.45 | 19.81 | 20.04 | +0.30% | |
| 20.54 | 20.69 | 19.92 | 19.98 | -2.68% | |
| 20.60 | 20.77 | 20.22 | 20.53 | +0.05% | |
| 21.07 | 21.13 | 20.49 | 20.52 | -3.21% | |
| 20.96 | 21.44 | 20.96 | 21.20 | +0.57% | |
| 21.24 | 21.36 | 20.92 | 21.08 | -0.47% | |
| 20.63 | 21.27 | 20.63 | 21.18 | +3.42% | |
| 20.50 | 20.98 | 20.22 | 20.48 | +1.04% | |
| 21.31 | 21.31 | 20.24 | 20.27 | -3.15% | |
| 21.23 | 21.35 | 20.83 | 20.93 | -1.41% | |
| 21.36 | 21.65 | 21.15 | 21.23 | 0.00% | |
| 20.88 | 21.60 | 20.55 | 21.23 | +3.21% | |
| 21.22 | 21.24 | 20.52 | 20.57 | -3.29% | |
| 21.21 | 21.72 | 20.88 | 21.27 | +0.71% | |
| 20.51 | 21.15 | 20.38 | 21.12 | +4.66% | |
| 20.38 | 20.54 | 19.80 | 20.18 | -1.46% | |
| 20.36 | 20.81 | 20.30 | 20.48 | +0.59% | |
| 20.70 | 21.13 | 20.28 | 20.36 | -1.59% | |
| 20.53 | 21.07 | 20.33 | 20.69 | +2.83% | |
| 20.79 | 20.97 | 20.05 | 20.12 | -3.18% | |
| 21.00 | 21.37 | 20.51 | 20.78 | -1.75% | |
| 21.87 | 22.01 | 20.90 | 21.15 | -3.95% | |
| 21.49 | 22.09 | 21.45 | 22.02 | +2.47% | |
| 21.53 | 21.84 | 21.44 | 21.49 | +0.61% | |
| 21.84 | 21.89 | 21.11 | 21.36 | -3.17% | |
| 21.88 | 22.35 | 21.72 | 22.06 | +0.82% | |
| 21.57 | 22.12 | 21.27 | 21.88 | +3.75% | |
| 20.79 | 21.80 | 20.74 | 21.09 | +3.48% | |
| 20.50 | 20.86 | 19.94 | 20.38 | -0.59% | |
| 20.70 | 21.06 | 20.44 | 20.50 | -1.58% | |
| 21.16 | 21.87 | 20.73 | 20.83 | -2.21% | |
| 21.43 | 21.56 | 20.92 | 21.30 | +0.33% | |
| 22.07 | 22.09 | 21.10 | 21.23 | -2.93% | |
| 21.83 | 22.36 | 21.64 | 21.87 | +0.14% | |
| 21.84 | 22.17 | 21.62 | 21.84 | +0.74% | |
| 21.12 | 21.94 | 21.12 | 21.68 | +2.22% | |
| 21.41 | 21.92 | 20.85 | 21.21 | -1.12% | |
| 20.44 | 21.60 | 20.30 | 21.45 | +5.56% | |
| 19.18 | 20.36 | 19.18 | 20.32 | +6.00% | |
| 19.13 | 19.30 | 18.79 | 19.17 | -0.31% | |
| 19.83 | 20.00 | 19.20 | 19.23 | -2.04% | |
| 19.68 | 19.80 | 19.46 | 19.63 | -0.10% | |
| 20.01 | 20.10 | 19.62 | 19.65 | -2.29% | |
| 20.14 | 20.42 | 19.80 | 20.11 | -0.64% | |
| 19.02 | 20.58 | 19.02 | 20.24 | +7.49% | |
| 19.48 | 19.55 | 18.79 | 18.83 | -3.14% | |
| 18.85 | 19.76 | 18.71 | 19.44 | +1.83% | |
| 17.18 | 19.11 | 17.18 | 19.09 | +11.90% | |
| 16.90 | 17.15 | 16.65 | 17.06 | +1.07% | |
| 16.73 | 17.10 | 16.63 | 16.88 | +1.08% | |
| 15.99 | 16.92 | 15.89 | 16.70 | +3.28% | |
| 16.20 | 16.27 | 15.89 | 16.17 | +0.31% | |
| 16.51 | 16.65 | 16.05 | 16.12 | -2.18% | |
| 16.47 | 16.88 | 16.34 | 16.48 | +1.73% | |
| 15.61 | 16.33 | 15.61 | 16.20 | +2.34% | |
| 15.98 | 16.33 | 15.71 | 15.83 | 0.00% | |
| 15.64 | 16.15 | 15.50 | 15.83 | +0.76% | |
| 15.94 | 16.37 | 15.66 | 15.71 | -1.44% | |
| 16.59 | 16.59 | 15.87 | 15.94 | -4.78% | |
| 16.88 | 17.00 | 16.52 | 16.74 | -0.18% | |
| 16.71 | 17.01 | 16.56 | 16.77 | +0.12% | |
| 17.29 | 17.36 | 16.69 | 16.75 | -2.05% | |
| 16.78 | 17.12 | 16.48 | 17.10 | +1.85% | |
| 17.14 | 17.32 | 16.66 | 16.79 | -2.78% | |
| 17.57 | 18.00 | 17.14 | 17.27 | -1.09% | |
| 17.85 | 18.03 | 17.42 | 17.46 | -2.02% | |
| 18.00 | 18.18 | 17.60 | 17.82 | -1.00% | |
| 17.75 | 18.25 | 17.63 | 18.00 | +0.95% | |
| 17.23 | 18.07 | 17.21 | 17.83 | +3.42% | |
| 17.23 | 17.41 | 16.34 | 17.24 | -0.12% | |
| 15.50 | 17.28 | 15.16 | 17.26 | +16.86% | |
| 15.66 | 15.84 | 14.64 | 14.77 | -4.52% | |
| 15.87 | 15.92 | 15.03 | 15.47 | -2.34% | |
| 15.61 | 15.96 | 15.32 | 15.84 | -0.06% | |
| 16.19 | 16.43 | 15.73 | 15.85 | -1.80% | |
| 16.26 | 16.49 | 15.95 | 16.14 | +0.81% | |
| 15.77 | 16.29 | 15.72 | 16.01 | +2.56% | |
| 15.40 | 15.81 | 15.40 | 15.61 | +2.09% | |
| 15.14 | 15.46 | 14.96 | 15.29 | +0.26% | |
| 15.73 | 15.82 | 15.15 | 15.25 | -2.62% | |
| 15.22 | 15.71 | 15.06 | 15.66 | +2.15% | |
| 15.55 | 15.72 | 15.20 | 15.33 | +1.86% | |
| 14.62 | 15.31 | 14.61 | 15.05 | +2.66% | |
| 14.67 | 14.76 | 14.28 | 14.66 | -0.74% | |
| 14.73 | 14.79 | 14.16 | 14.77 | -1.53% | |
| 15.15 | 15.25 | 14.90 | 15.00 | -0.20% | |
| 14.27 | 15.27 | 14.04 | 15.03 | +7.43% | |
| 13.74 | 14.10 | 13.65 | 13.99 | +1.60% | |
| 14.43 | 14.55 | 13.65 | 13.77 | -5.49% | |
| 14.51 | 14.97 | 14.42 | 14.57 | -0.61% | |
| 14.57 | 14.71 | 14.22 | 14.66 | +1.31% | |
| 14.37 | 14.59 | 14.29 | 14.47 | +0.21% | |
| 14.18 | 14.79 | 14.03 | 14.44 | +5.63% | |
| 14.28 | 14.54 | 13.59 | 13.67 | -3.46% | |
| 13.63 | 14.30 | 13.60 | 14.16 | +2.31% | |
| 13.87 | 14.14 | 13.81 | 13.84 | -0.93% | |
| 14.12 | 14.53 | 13.92 | 13.97 | -0.07% | |
| 14.46 | 14.48 | 13.92 | 13.98 | -2.31% | |
| 14.75 | 15.00 | 14.30 | 14.31 | -1.51% | |
| 14.80 | 15.02 | 14.45 | 14.53 | -2.29% | |
| 14.54 | 14.92 | 13.91 | 14.87 | +3.77% | |
| 14.60 | 14.72 | 14.15 | 14.33 | -2.52% | |
| 14.18 | 14.90 | 13.68 | 14.70 | +0.41% | |
| 15.25 | 15.25 | 14.49 | 14.64 | -5.37% | |
| 15.58 | 15.80 | 15.20 | 15.47 | +1.31% | |
| 15.28 | 15.53 | 14.83 | 15.27 | +2.28% | |
| 14.87 | 15.32 | 14.01 | 14.93 | +0.54% | |
| 15.39 | 15.39 | 14.63 | 14.85 | -5.05% | |
| 14.56 | 15.69 | 14.52 | 15.64 | +6.83% | |
| 13.51 | 14.70 | 13.26 | 14.64 | +16.75% | |
| 12.82 | 12.82 | 12.25 | 12.54 | -1.42% | |
| 12.09 | 12.79 | 12.09 | 12.72 | +4.52% | |
| 12.93 | 12.95 | 11.89 | 12.17 | -6.53% | |
| 13.18 | 13.37 | 12.81 | 13.02 | -2.33% | |
| 13.01 | 13.42 | 12.79 | 13.33 | +1.45% | |
| 12.24 | 13.38 | 12.11 | 13.14 | +9.05% | |
| 11.80 | 12.15 | 11.65 | 12.05 | +2.47% | |
| 12.34 | 12.35 | 11.66 | 11.76 | -5.24% | |
| 13.39 | 13.45 | 12.10 | 12.41 | -7.11% | |
| 13.87 | 13.99 | 13.32 | 13.36 | -3.75% | |
| 13.72 | 14.00 | 13.52 | 13.88 | +2.06% | |
| 13.31 | 13.67 | 13.18 | 13.60 | +1.42% | |
| 12.39 | 13.52 | 12.26 | 13.41 | +8.23% | |
| 12.96 | 12.96 | 12.19 | 12.39 | -4.98% | |
| 12.81 | 13.54 | 12.70 | 13.04 | +4.32% | |
| 12.51 | 12.89 | 12.26 | 12.50 | -0.79% | |
| 12.73 | 12.93 | 12.55 | 12.60 | -1.87% | |
| 13.05 | 13.14 | 12.67 | 12.84 | -2.36% | |
| 13.16 | 13.42 | 13.08 | 13.15 | -0.75% | |
| 13.90 | 13.94 | 13.08 | 13.25 | -3.57% | |
| 14.07 | 14.13 | 13.62 | 13.74 | -2.76% | |
| 14.24 | 14.47 | 14.08 | 14.13 | -0.98% | |
| 14.45 | 14.87 | 13.97 | 14.27 | -1.79% | |
| 14.07 | 14.83 | 14.01 | 14.53 | +4.16% | |
| 13.71 | 14.00 | 13.43 | 13.95 | +1.60% | |
| 13.99 | 14.27 | 13.63 | 13.73 | -3.92% | |
| 14.52 | 14.61 | 14.16 | 14.29 | -1.99% | |
| 13.79 | 14.99 | 13.74 | 14.58 | +5.35% | |
| 13.62 | 13.86 | 13.44 | 13.84 | 0.00% | |
| 14.14 | 14.22 | 13.74 | 13.84 | -2.54% | |
| 14.27 | 14.75 | 14.02 | 14.20 | -1.59% | |
| 14.58 | 14.86 | 14.10 | 14.43 | 0.00% | |
| 13.82 | 14.91 | 13.82 | 14.43 | +4.41% | |
| 14.91 | 14.99 | 13.80 | 13.82 | -6.68% | |
| 15.14 | 15.30 | 14.79 | 14.81 | -2.18% | |
| 14.82 | 15.48 | 14.81 | 15.14 | +1.95% | |
| 14.84 | 14.97 | 14.39 | 14.85 | +0.68% | |
| 14.75 | 14.87 | 14.64 | 14.75 | -0.20% | |
| 14.89 | 15.03 | 14.72 | 14.78 | -0.74% | |
| 15.02 | 15.02 | 14.59 | 14.89 | -1.39% | |
| 14.61 | 15.15 | 14.54 | 15.10 | +3.14% | |
| 14.61 | 14.67 | 14.37 | 14.64 | -0.07% | |
| 14.70 | 14.71 | 14.41 | 14.65 | -0.75% | |
| 14.57 | 14.87 | 14.52 | 14.76 | +1.37% | |
| 14.62 | 14.80 | 14.47 | 14.56 | -0.95% | |
| 14.52 | 14.95 | 14.41 | 14.70 | +2.30% | |
| 14.21 | 14.64 | 14.11 | 14.37 | +1.55% | |
| 13.92 | 14.30 | 13.69 | 14.15 | +2.46% | |
| 14.34 | 14.34 | 13.32 | 13.81 | -3.29% | |
| 14.10 | 14.57 | 14.07 | 14.28 | +1.93% | |
| 13.78 | 14.12 | 13.75 | 14.01 | +1.67% | |
| 13.65 | 13.93 | 13.46 | 13.78 | +0.80% | |
| 13.61 | 13.92 | 13.61 | 13.67 | -0.73% | |
| 13.84 | 13.90 | 13.59 | 13.77 | -0.36% | |
| 14.24 | 14.37 | 13.79 | 13.82 | -3.29% | |
| 14.57 | 14.58 | 14.19 | 14.29 | -1.92% | |
| 14.63 | 14.75 | 14.32 | 14.57 | -0.82% | |
| 14.84 | 14.85 | 14.46 | 14.69 | -1.01% | |
| 14.65 | 15.07 | 14.64 | 14.84 | 0.00% | |
| 14.88 | 14.96 | 14.74 | 14.84 | +0.75% | |
| 14.56 | 15.18 | 14.56 | 14.73 | +1.10% | |
| 13.71 | 14.61 | 13.71 | 14.57 | +6.27% | |
| 13.76 | 13.76 | 13.46 | 13.71 | -0.65% | |
| 13.75 | 14.01 | 13.45 | 13.80 | +0.29% | |
| 14.09 | 14.56 | 13.70 | 13.76 | -1.43% | |
| 14.01 | 14.24 | 13.77 | 13.96 | +1.45% | |
| 13.25 | 13.99 | 13.24 | 13.76 | +0.81% | |
| 14.44 | 14.54 | 13.65 | 13.65 | -6.51% | |
| 14.62 | 14.68 | 14.35 | 14.60 | -1.35% | |
| 15.11 | 15.25 | 14.71 | 14.80 | -3.14% | |
| 15.62 | 15.72 | 15.24 | 15.28 | -1.36% | |
| 15.63 | 15.94 | 15.31 | 15.49 | -0.71% | |
| 15.03 | 15.92 | 15.00 | 15.60 | +7.29% | |
| 14.70 | 15.19 | 14.21 | 14.54 | -0.75% | |
| 17.88 | 17.88 | 14.42 | 14.65 | -10.40% | |
| 16.21 | 16.68 | 16.10 | 16.35 | +1.05% | |
| 16.36 | 16.36 | 15.98 | 16.18 | -2.65% | |
| 16.37 | 16.63 | 16.17 | 16.62 | +0.97% | |
| 16.53 | 16.69 | 16.36 | 16.46 | -0.78% | |
| 16.44 | 16.71 | 16.38 | 16.59 | -0.12% | |
| 17.03 | 17.16 | 16.53 | 16.61 | -4.27% | |
| 17.86 | 17.95 | 17.02 | 17.35 | -3.82% | |
| 17.77 | 18.17 | 17.53 | 18.04 | +1.81% | |
| 18.20 | 18.28 | 17.60 | 17.72 | -1.61% | |
| 17.71 | 18.26 | 17.64 | 18.01 | +2.50% | |
| 17.50 | 17.75 | 17.35 | 17.57 | +0.63% | |
| 17.00 | 17.47 | 16.89 | 17.46 | +2.59% | |
| 16.38 | 17.05 | 16.34 | 17.02 | +4.67% | |
| 16.69 | 16.93 | 16.24 | 16.26 | -3.90% | |
| 17.06 | 17.25 | 16.79 | 16.92 | -1.34% | |
| 17.20 | 17.48 | 17.06 | 17.15 | -0.12% | |
| 16.57 | 17.30 | 16.50 | 17.17 | +2.57% | |
| 16.46 | 16.83 | 16.35 | 16.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PENN chart for longer ranges.