Stockscreener 앱 받기
21.23
2.90%
-0.635
시간 외 거래:
21.31
0.08
+0.38%
Penn Entertainment Inc 주식 (PENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $22.09 | $21.09 | $0.995 | 3,065,030.0 | -2.90% |
| 2026-06-16 | $22.36 | $21.64 | $0.72 | 2,464,531.0 | +0.11% |
| 2026-06-15 | $22.17 | $21.62 | $0.55 | 3,025,861.0 | +0.74% |
| 2026-06-12 | $21.94 | $21.12 | $0.82 | 2,666,429.0 | +2.22% |
| 2026-06-11 | $21.92 | $20.85 | $1.07 | 3,343,284.0 | -1.12% |
| 2026-06-10 | $21.59 | $20.30 | $1.29 | 6,130,702.0 | +5.56% |
| 2026-06-09 | $20.36 | $19.18 | $1.18 | 3,875,358.0 | +6.00% |
| 2026-06-08 | $19.30 | $18.79 | $0.515 | 2,527,362.0 | -0.31% |
| 2026-06-05 | $20.00 | $19.20 | $0.805 | 2,981,878.0 | -2.04% |
| 2026-06-04 | $19.80 | $19.46 | $0.335 | 2,060,796.0 | -0.10% |
| 2026-06-03 | $20.10 | $19.61 | $0.485 | 3,234,810.0 | -2.29% |
| 2026-06-02 | $20.41 | $19.80 | $0.615 | 4,236,822.0 | -0.64% |
| 2026-06-01 | $20.58 | $19.02 | $1.56 | 5,616,186.0 | +7.49% |
| 2026-05-29 | $19.55 | $18.79 | $0.755 | 4,056,115.0 | -3.14% |
| 2026-05-28 | $19.76 | $18.71 | $1.05 | 5,787,082.0 | +1.83% |
| 2026-05-27 | $19.11 | $17.18 | $1.93 | 6,646,203.0 | +11.90% |
| 2026-05-26 | $17.14 | $16.65 | $0.495 | 3,650,947.0 | +1.07% |
| 2026-05-22 | $17.09 | $16.63 | $0.465 | 3,203,334.0 | +1.08% |
| 2026-05-21 | $16.91 | $15.88 | $1.03 | 2,999,040.0 | +3.28% |
| 2026-05-20 | $16.27 | $15.89 | $0.375 | 2,278,135.0 | +0.31% |
| 2026-05-19 | $16.65 | $16.05 | $0.605 | 2,331,394.0 | -2.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $22.36 | $18.79 | $3.57 | 48,294,079.0 | +12.75% |
| 2026-05 | $19.76 | $15.50 | $4.26 | 66,020,237.0 | +7.85% |
| 2026-04 | $18.25 | $14.16 | $4.09 | 90,270,041.0 | +16.17% |
| 2026-03 | $15.80 | $13.59 | $2.21 | 89,001,133.0 | -3.90% |
| 2026-02 | $15.69 | $11.65 | $4.04 | 98,742,488.0 | +21.81% |
| 2026-01 | $15.48 | $12.66 | $2.82 | 83,275,719.0 | -12.95% |
Penn Entertainment Inc 주식 (PENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.15 | $13.32 | $1.83 | 67,734,071.0 | -0.40% |
| 2025-11 | $17.88 | $13.24 | $4.64 | 79,762,300.0 | -9.84% |
| 2025-10 | $19.54 | $16.20 | $3.34 | 73,690,733.0 | -14.54% |
| 2025-09 | $20.61 | $18.66 | $1.94 | 66,468,974.0 | -4.79% |
| 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% |
0.45%
1.40%
자본화:
|
볼륨(24시간):