NASDAQ, PENN End of Day and Historical Stock Data [Penn Entertainment Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PENN:

05 Sep 2025

LAST: 20.47	CHANGE: 0.82	OPEN: 19.70	HIGH: 20.61	ASK: 17.75	VOLUME: 4.45M
LAST: 20.47	CHG(%): 4.17	PREV: 19.65	LOW: 19.66	BID: 21.07

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	19.70	20.61	19.66	20.47	4.45M
04 Sep 25	19.57	19.89	19.33	19.65	2.4M
03 Sep 25	19.85	20.26	19.60	19.61	2.04M
02 Sep 25	19.85	20.06	19.65	19.97	2.44M
29 Aug 25	20.13	20.36	20.06	20.23	2.35M
28 Aug 25	20.02	20.25	19.96	20.18	2.89M
27 Aug 25	19.56	19.95	19.52	19.91	3.3M
26 Aug 25	19.78	20.11	19.62	19.67	3.01M
25 Aug 25	19.44	20.02	19.40	19.88	3.97M
22 Aug 25	19.15	19.62	18.98	19.49	2.79M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 26, 1994

Purchase Intraday History
for this symbol from May 26, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	19.99
MA10:	19.91
MA20:	18.94
MA50:	18.46
MA100:	17.09
MA200:	18.13
STO9:	86.43
STO14:	93.53
RSI14:	76.55
MTM14:	1.80
ROC14:	0.10
ATR:	0.59
Week High:	20.61
Week Low:	19.33
Month High:	20.61
Month Low:	16.47
Year High:	23.08
Year Low:	13.25
Volatility:	12.98

RECENT SPLITS

Date	Ratio
04 Nov 2013	4423-1000
08 Mar 2005	2-1
26 Jun 2002	2-1
23 Dec 1996	2-1
24 May 1996	3-2

RECENT DIVIDENDS

Date	Amount
14 Jun 2017	$0.62
09 Mar 2017	$0.62