Stockscreener 앱 받기
15.83
0.88%
-0.14
시간 외 거래:
15.83
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.41 | $15.71 | $0.699 | 3,767,920.0 | -0.88% |
| 2025-05-02 | $16.11 | $15.61 | $0.50 | 2,509,022.0 | +2.77% |
| 2025-05-01 | $15.70 | $15.37 | $0.33 | 2,900,463.0 | +2.10% |
| 2025-04-30 | $15.49 | $15.05 | $0.44 | 2,513,228.0 | -3.12% |
| 2025-04-29 | $15.86 | $15.44 | $0.425 | 3,117,658.0 | -0.70% |
| 2025-04-28 | $16.34 | $15.66 | $0.68 | 3,344,081.0 | -2.04% |
| 2025-04-25 | $16.18 | $15.18 | $1.00 | 5,651,643.0 | +6.60% |
| 2025-04-24 | $15.41 | $14.70 | $0.71 | 8,753,276.0 | -0.33% |
| 2025-04-23 | $15.94 | $14.91 | $1.03 | 3,801,156.0 | +1.40% |
| 2025-04-22 | $15.04 | $14.00 | $1.04 | 3,287,513.0 | +8.39% |
| 2025-04-21 | $14.34 | $13.71 | $0.625 | 4,421,398.0 | -3.56% |
| 2025-04-17 | $14.48 | $14.16 | $0.32 | 3,559,121.0 | +0.49% |
| 2025-04-16 | $14.32 | $13.79 | $0.535 | 3,214,583.0 | +0.00% |
| 2025-04-15 | $14.59 | $14.06 | $0.53 | 2,305,463.0 | -0.14% |
| 2025-04-14 | $14.80 | $13.84 | $0.96 | 2,822,231.0 | -0.28% |
| 2025-04-11 | $14.65 | $13.83 | $0.82 | 4,031,413.0 | -2.45% |
| 2025-04-10 | $15.91 | $14.53 | $1.38 | 6,559,307.0 | -9.77% |
| 2025-04-09 | $16.37 | $13.29 | $3.08 | 6,350,829.0 | +18.40% |
| 2025-04-08 | $15.03 | $13.28 | $1.75 | 4,852,950.0 | -2.20% |
Penn Entertainment Inc 주식 (PENN) 연도별 가격 이력
이 심층 분석에서는 Penn Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Penn Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Penn Entertainment Inc 주식 (PENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.41 | $15.37 | $1.04 | 12,945,325.0 | +4.01% |
| 2025-04 | $17.19 | $13.25 | $3.94 | 95,317,918.0 | -6.68% |
| 2025-03 | $22.13 | $16.08 | $6.05 | 78,747,572.0 | -24.17% |
| 2025-02 | $23.08 | $19.01 | $4.07 | 74,006,504.0 | +4.42% |
| 2025-01 | $22.04 | $17.41 | $4.63 | 111,824,986.0 | +3.94% |
Penn Entertainment Inc 주식 (PENN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.40 | $17.90 | $4.50 | 65,622,209.0 | -13.25% |
| 2024-11 | $21.75 | $18.29 | $3.46 | 49,952,145.0 | +9.32% |
| 2024-10 | $21.32 | $18.04 | $3.28 | 62,427,454.0 | +4.72% |
| 2024-09 | $20.43 | $17.02 | $3.41 | 71,119,062.0 | +1.29% |
| 2024-08 | $20.20 | $16.28 | $3.92 | 73,387,813.0 | -6.76% |
| 2024-07 | $21.37 | $18.03 | $3.34 | 90,534,038.0 | +3.18% |
| 2024-06 | $20.12 | $15.70 | $4.43 | 155,272,710.0 | +10.60% |
| 2024-05 | $17.60 | $13.50 | $4.10 | 156,103,810.0 | +5.80% |
| 2024-04 | $18.73 | $15.88 | $2.85 | 114,218,891.0 | -9.17% |
| 2024-03 | $19.60 | $16.85 | $2.75 | 104,088,812.0 | -0.49% |
| 2024-02 | $23.81 | $16.46 | $7.35 | 139,225,431.0 | -18.85% |
| 2024-01 | $26.53 | $22.21 | $4.32 | 108,622,165.0 | -13.34% |
Penn Entertainment Inc 주식 (PENN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.20 | $23.11 | $4.10 | 98,158,727.0 | +5.94% |
| 2023-11 | $26.46 | $19.32 | $7.15 | 141,941,930.0 | +24.48% |
| 2023-10 | $23.08 | $18.35 | $4.73 | 94,583,087.0 | -14.03% |
| 2023-09 | $24.35 | $21.32 | $3.03 | 86,663,699.0 | -3.12% |
| 2023-08 | $29.38 | $22.34 | $7.04 | 172,553,325.0 | -9.89% |
| 2023-07 | $27.93 | $23.32 | $4.61 | 67,910,120.0 | +9.40% |
| 2023-06 | $27.25 | $22.96 | $4.29 | 55,656,679.0 | -4.03% |
| 2023-05 | $31.63 | $23.16 | $8.47 | 75,676,483.0 | -15.94% |
| 2023-04 | $30.26 | $27.98 | $2.29 | 32,443,164.0 | +0.44% |
| 2023-03 | $31.52 | $25.74 | $5.78 | 56,300,375.0 | -2.85% |
| 2023-02 | $36.26 | $29.63 | $6.62 | 42,488,640.0 | -13.88% |
| 2023-01 | $35.59 | $29.04 | $6.55 | 41,601,101.0 | +19.36% |
0.30%
1.50%
자본화:
|
볼륨(24시간):