PENN Entertainment, Inc. (PENN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PENN Historical Performance
Short-Term Returns
PENN Stock Price Trajectory (2011–2026)
As of May 8, 2026, PENN Entertainment, Inc. (PENN) trades at $16.74, representing a +9.5% return over the past year. The stock has delivered a -79.4% total return over five years (-27.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $142.00 on March 15, 2021. From this peak, PENN has corrected -88.2%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CZR (+0.8% 1Y), MGM (+20.4% 1Y), and BYD (+19.6% 1Y), PENN has underperformed the peer group average. Compare PENN vs CZR →
PENN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 16.88 | 17.00 | 16.52 | 16.74 | 2.20M | -0.18% |
| 2026-05-07 | 16.92 | 17.00 | 16.55 | 16.77 | 2.63M | +0.12% |
| 2026-05-06 | 17.33 | 17.36 | 16.69 | 16.75 | 3.21M | -2.05% |
| 2026-05-05 | 16.78 | 17.11 | 16.48 | 17.10 | 2.67M | +1.85% |
| 2026-05-04 | 17.14 | 17.32 | 16.66 | 16.79 | 3.10M | -2.78% |
| 2026-05-01 | 17.57 | 18.00 | 17.14 | 17.27 | 4.23M | -1.09% |
| 2026-04-30 | 17.85 | 18.03 | 17.41 | 17.46 | 5.97M | -2.02% |
| 2026-04-29 | 18.00 | 18.18 | 17.59 | 17.82 | 3.87M | -1.03% |
| 2026-04-28 | 17.76 | 18.25 | 17.63 | 18.00 | 3.93M | +0.98% |
| 2026-04-27 | 17.27 | 18.07 | 17.21 | 17.83 | 5.17M | +3.42% |
| 2026-04-24 | 17.23 | 17.41 | 16.34 | 17.24 | 7.59M | -0.12% |
| 2026-04-23 | 15.50 | 17.28 | 15.16 | 17.26 | 11.29M | +16.86% |
| 2026-04-22 | 15.66 | 15.84 | 14.64 | 14.77 | 7.21M | -4.52% |
| 2026-04-21 | 15.87 | 15.93 | 15.03 | 15.47 | 4.88M | -2.34% |
| 2026-04-20 | 15.61 | 15.96 | 15.32 | 15.84 | 3.23M | -0.06% |
| 2026-04-17 | 16.19 | 16.43 | 15.73 | 15.85 | 3.38M | -1.80% |
| 2026-04-16 | 16.26 | 16.49 | 15.95 | 16.14 | 3.27M | +0.81% |
| 2026-04-15 | 15.77 | 16.30 | 15.72 | 16.01 | 2.89M | +2.56% |
| 2026-04-14 | 15.38 | 15.81 | 15.38 | 15.61 | 2.90M | +2.09% |
| 2026-04-13 | 15.14 | 15.46 | 14.96 | 15.29 | 2.88M | +0.26% |
| 2026-04-10 | 15.73 | 15.82 | 15.14 | 15.25 | 2.29M | -2.62% |
| 2026-04-09 | 15.30 | 15.71 | 15.06 | 15.66 | 2.51M | +2.15% |
| 2026-04-08 | 15.60 | 15.72 | 15.20 | 15.33 | 4.43M | +1.86% |
| 2026-04-07 | 14.62 | 15.30 | 14.62 | 15.05 | 3.26M | +2.66% |
| 2026-04-06 | 14.67 | 14.76 | 14.28 | 14.66 | 2.92M | -0.74% |
| 2026-04-02 | 14.70 | 14.79 | 14.16 | 14.77 | 2.69M | -1.53% |
| 2026-04-01 | 15.15 | 15.25 | 14.92 | 15.00 | 2.78M | -0.27% |
| 2026-03-31 | 14.23 | 15.27 | 14.04 | 15.04 | 7.44M | +7.51% |
| 2026-03-30 | 13.77 | 14.10 | 13.65 | 13.99 | 2.16M | +1.60% |
| 2026-03-27 | 14.43 | 14.54 | 13.64 | 13.77 | 3.40M | -5.49% |
See PENN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PENN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PENN vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPENN — Frequently Asked Questions
Quick answers to the most common questions about buying PENN stock.
How has PENN stock performed recently?
PENN returned +9.5% over the past year, beating its 5-year annualized CAGR of -27.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PENN's all-time high price?
PENN Entertainment, Inc. reached $142.00 on 2021-03-15. The 52-week high is $20.61. Current 1-year return of +9.5% places the stock closer to historical peaks.
Where can I download PENN historical price data?
This page provides PENN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.