PENN Entertainment, Inc.
PENNNASDAQConsumer Cyclical● Active
$18.90
$-0.33(-1.71%)
Market Cap$2.5B
P/E Ratio—
52W High$20.61
52W Low$11.65
PENN Entertainment, Inc.（PENN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
penn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$86.40
Sep 8, 2021
-78.2% from here
5-Year Low5Y
$11.65
Feb 17, 2026
+62.0% from low
IPO Priceadj.
$0.1884
May 26, 1994
+9.9K% since IPO
1 Year Ago
$16.48
Jun 9, 2025
+14.5% in 1Y
5 Years Ago
$84.06
Jun 8, 2021
-77.5% in 5Y
10 Years Ago
$15.24
Jun 8, 2016
+23.9% in 10Y
Historical Price Data · PENN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.13 | $19.26 | $18.87 | $18.94 | $18.94 | 493K | -1.02% |
| Jun 5, 2026 | $19.83 | $20.00 | $19.20 | $19.23 | $19.23 | 3.0M | -3.03% |
| Jun 4, 2026 | $19.68 | $19.80 | $19.46 | $19.63 | $19.63 | 2.1M | -0.25% |
| Jun 3, 2026 | $20.01 | $20.10 | $19.61 | $19.65 | $19.65 | 3.2M | -1.80% |
| Jun 2, 2026 | $20.14 | $20.42 | $19.80 | $20.11 | $20.11 | 4.2M | -0.15% |
| Jun 1, 2026 | $19.02 | $20.58 | $19.02 | $20.24 | $20.24 | 5.6M | +6.41% |
| May 29, 2026 | $19.48 | $19.55 | $18.79 | $18.83 | $18.83 | 4.1M | -3.34% |
| May 28, 2026 | $18.85 | $19.76 | $18.71 | $19.44 | $19.44 | 5.8M | +3.13% |
| May 27, 2026 | $17.18 | $19.11 | $17.18 | $19.09 | $19.09 | 6.7M | +11.12% |
| May 26, 2026 | $16.90 | $17.15 | $16.65 | $17.06 | $17.06 | 3.7M | +0.95% |
| May 22, 2026 | $16.73 | $17.10 | $16.63 | $16.88 | $16.88 | 3.2M | +0.90% |
| May 21, 2026 | $15.99 | $16.92 | $15.89 | $16.70 | $16.70 | 3.0M | +4.44% |
| May 20, 2026 | $16.20 | $16.27 | $15.89 | $16.17 | $16.17 | 2.3M | -0.19% |
| May 19, 2026 | $16.51 | $16.65 | $16.05 | $16.12 | $16.12 | 2.3M | -2.36% |
| May 18, 2026 | $16.47 | $16.88 | $16.34 | $16.48 | $16.48 | 2.8M | +0.06% |
| May 15, 2026 | $15.61 | $16.33 | $15.61 | $16.20 | $16.20 | 3.0M | +3.78% |
| May 14, 2026 | $15.98 | $16.33 | $15.71 | $15.83 | $15.83 | 2.5M | -0.94% |
| May 13, 2026 | $15.64 | $16.15 | $15.50 | $15.83 | $15.83 | 2.9M | +1.21% |
| May 12, 2026 | $15.94 | $16.37 | $15.66 | $15.71 | $15.71 | 2.8M | -1.44% |
| May 11, 2026 | $16.59 | $16.59 | $15.87 | $15.94 | $15.94 | 2.8M | -3.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PENN
Jan 1 → Dec 31 · 6 years2026+27.6%$14.84 → $18.93
+27.6%
2025-25.8%$19.87 → $14.75
-25.8%
2024-22.8%$25.68 → $19.82
-22.8%
2023-13.8%$30.20 → $26.02
-13.8%
2022-43.1%$52.24 → $29.70
-43.1%
2021-38.5%$84.35 → $51.85
-38.5%
Best Year2026 · +27.6%
Worst Year2022 · -43.1%
Positive Years1 / 6
Avg Annual Return-19.4%
6Y Total Return-77.6%
6Y CAGR~-22.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in PENN?
If you invested $1,000 in PENN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,239
Total Return+23.9%
CAGR~+2.2% / yr
Profit+$239
Based on Jun 8, 2016 · $15.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PENN Entertainment, Inc.（PENN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PENN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PENN 历史股价FMP 日线复权 OHLCV