Stockscreener 앱 받기
19.97
1.29%
-0.26
시간 외 거래:
19.74
-0.23
-1.15%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $20.05 | $19.65 | $0.405 | 2,440,615.0 | -1.29% |
| 2025-08-29 | $20.36 | $20.05 | $0.305 | 2,344,950.0 | +0.25% |
| 2025-08-28 | $20.25 | $19.95 | $0.295 | 2,755,047.0 | +1.36% |
| 2025-08-27 | $19.95 | $19.52 | $0.43 | 3,169,205.0 | +1.22% |
| 2025-08-26 | $20.11 | $19.61 | $0.495 | 2,614,221.0 | -1.06% |
| 2025-08-25 | $20.02 | $19.40 | $0.62 | 3,965,322.0 | +2.00% |
| 2025-08-22 | $19.62 | $18.98 | $0.6399 | 2,638,066.0 | +2.58% |
| 2025-08-21 | $19.14 | $18.52 | $0.6151 | 3,307,494.0 | +1.77% |
| 2025-08-20 | $18.75 | $18.20 | $0.5482 | 3,542,586.0 | +0.81% |
| 2025-08-19 | $19.00 | $18.45 | $0.555 | 3,341,119.0 | -0.83% |
| 2025-08-18 | $19.08 | $18.11 | $0.965 | 5,199,851.0 | +2.38% |
| 2025-08-15 | $18.35 | $17.86 | $0.49 | 5,141,680.0 | +1.45% |
| 2025-08-14 | $18.13 | $17.49 | $0.64 | 2,947,636.0 | +1.04% |
| 2025-08-13 | $17.90 | $17.31 | $0.59 | 4,159,651.0 | +4.13% |
| 2025-08-12 | $17.17 | $16.66 | $0.51 | 3,243,794.0 | +1.73% |
| 2025-08-11 | $17.13 | $16.50 | $0.635 | 3,950,283.0 | -0.94% |
| 2025-08-08 | $17.23 | $16.47 | $0.755 | 4,811,912.0 | +0.24% |
| 2025-08-07 | $17.89 | $16.68 | $1.21 | 7,630,075.0 | -0.59% |
| 2025-08-06 | $17.52 | $16.98 | $0.54 | 5,203,324.0 | -2.13% |
| 2025-08-05 | $17.66 | $17.21 | $0.45 | 3,186,773.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $20.05 | $19.65 | $0.405 | 4,881,230.0 | -1.29% |
| 2025-08 | $20.36 | $16.47 | $3.89 | 80,370,333.0 | +12.02% |
| 2025-07 | $19.48 | $17.12 | $2.36 | 77,316,820.0 | +1.06% |
| 2025-06 | $18.71 | $14.52 | $4.19 | 101,887,839.0 | +20.50% |
| 2025-05 | $16.74 | $14.09 | $2.65 | 73,178,013.0 | -2.56% |
| 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% |
0.91%
1.66%
자본화:
|
볼륨(24시간):