NasdaqGS - Nasdaq Real Time Price • USD
PENN Entertainment, Inc. (PENN)
As of 3:58 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 16.07 | 16.86 | 16.05 | 16.54 | 16.54 | 4,901,852 |
Apr 18, 2024 | 16.19 | 16.55 | 15.99 | 16.14 | 16.14 | 3,422,000 |
Apr 17, 2024 | 16.60 | 16.84 | 16.16 | 16.26 | 16.26 | 5,791,600 |
Apr 16, 2024 | 16.00 | 16.70 | 15.88 | 16.54 | 16.54 | 6,412,000 |
Apr 15, 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 16.28 | 3,673,300 |
Apr 12, 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 16.70 | 8,478,200 |
Apr 11, 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 16.91 | 10,153,400 |
Apr 10, 2024 | 17.68 | 17.68 | 16.83 | 16.93 | 16.93 | 5,703,000 |
Apr 9, 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 18.05 | 3,400,300 |
Apr 8, 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 17.49 | 2,749,900 |
Apr 5, 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 17.36 | 3,383,700 |
Apr 4, 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 17.47 | 3,491,600 |
Apr 3, 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 17.89 | 4,435,500 |
Apr 2, 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 17.60 | 3,603,400 |
Apr 1, 2024 | 18.34 | 18.73 | 18.13 | 18.27 | 18.27 | 3,619,000 |
Mar 28, 2024 | 18.34 | 18.81 | 18.18 | 18.21 | 18.21 | 3,783,100 |
Mar 27, 2024 | 18.00 | 18.30 | 17.60 | 18.30 | 18.30 | 4,154,100 |
Mar 26, 2024 | 17.68 | 18.47 | 17.47 | 17.79 | 17.79 | 9,610,600 |
Mar 25, 2024 | 17.22 | 17.40 | 16.85 | 17.03 | 17.03 | 11,172,600 |
Mar 22, 2024 | 17.49 | 17.53 | 17.13 | 17.28 | 17.28 | 3,256,300 |
Mar 21, 2024 | 18.00 | 18.30 | 17.44 | 17.53 | 17.53 | 4,323,100 |
Mar 20, 2024 | 17.40 | 17.92 | 17.40 | 17.83 | 17.83 | 4,589,500 |
Mar 19, 2024 | 17.36 | 17.72 | 17.26 | 17.50 | 17.50 | 4,488,300 |
Mar 18, 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 17.65 | 6,755,900 |
Mar 15, 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 17.64 | 5,857,000 |
Mar 14, 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 18.16 | 3,743,600 |
Mar 13, 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 19.03 | 3,094,900 |
Mar 12, 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 19.11 | 4,873,500 |
Mar 11, 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 18.74 | 5,114,900 |
Mar 8, 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 18.31 | 5,398,400 |
Mar 7, 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 18.50 | 5,997,900 |
Mar 6, 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 17.71 | 3,416,500 |
Mar 5, 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 17.53 | 3,882,300 |
Mar 4, 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 18.04 | 3,525,000 |
Mar 1, 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 18.50 | 7,151,900 |
Feb 29, 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 18.30 | 5,208,500 |
Feb 28, 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 18.00 | 4,934,000 |
Feb 27, 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 17.63 | 6,788,100 |
Feb 26, 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 16.60 | 5,774,600 |
Feb 23, 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 17.06 | 9,566,500 |
Feb 22, 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 16.61 | 8,347,000 |
Feb 21, 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 17.42 | 7,196,900 |
Feb 20, 2024 | 18.30 | 18.43 | 17.13 | 17.27 | 17.27 | 10,348,200 |
Feb 16, 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 18.61 | 8,334,000 |
Feb 15, 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 19.39 | 20,971,400 |
Feb 14, 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 22.50 | 6,724,900 |
Feb 13, 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 22.72 | 4,445,900 |
Feb 12, 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 23.39 | 6,476,300 |
Feb 9, 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 23.28 | 4,455,900 |
Feb 8, 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 22.45 | 3,645,800 |
Feb 7, 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 22.12 | 2,954,500 |
Feb 6, 2024 | 21.23 | 22.33 | 21.13 | 22.07 | 22.07 | 4,355,800 |
Feb 5, 2024 | 21.26 | 21.56 | 20.96 | 21.33 | 21.33 | 4,556,000 |
Feb 2, 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 21.63 | 5,114,200 |
Feb 1, 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 21.39 | 9,308,000 |
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 22.55 | 3,074,300 |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 22.84 | 3,681,600 |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 23.42 | 4,236,000 |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 23.53 | 3,054,700 |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 23.81 | 5,279,600 |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 23.47 | 4,655,500 |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 23.95 | 5,356,400 |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 23.34 | 3,342,300 |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 23.28 | 5,869,100 |
Jan 18, 2024 | 23.30 | 23.76 | 23.01 | 23.72 | 23.72 | 5,244,300 |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 22.92 | 4,987,400 |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 23.28 | 8,949,700 |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 22.46 | 6,515,500 |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 23.26 | 10,127,500 |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 24.00 | 3,817,700 |
Jan 9, 2024 | 24.86 | 24.98 | 24.35 | 24.54 | 24.54 | 5,727,800 |
Jan 8, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 25.38 | 8,668,000 |
Jan 5, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 24.55 | 3,813,300 |
Jan 4, 2024 | 24.62 | 24.67 | 24.18 | 24.53 | 24.53 | 4,006,000 |
Jan 3, 2024 | 25.26 | 25.30 | 24.22 | 24.61 | 24.61 | 4,749,100 |
Jan 2, 2024 | 25.68 | 26.53 | 25.60 | 25.95 | 25.95 | 3,184,200 |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 26.02 | 3,373,900 |
Dec 28, 2023 | 25.65 | 27.21 | 25.64 | 26.60 | 26.60 | 6,937,400 |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 25.01 | 3,099,600 |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 25.39 | 2,526,800 |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 25.09 | 2,322,400 |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 25.05 | 2,811,500 |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 24.94 | 6,304,800 |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 26.06 | 3,124,500 |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 25.03 | 3,648,700 |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 25.75 | 6,678,700 |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 26.17 | 11,108,400 |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 25.37 | 6,854,900 |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 24.86 | 3,468,100 |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 25.53 | 9,467,700 |
Dec 8, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 23.86 | 4,105,500 |
Dec 7, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 23.29 | 3,744,800 |
Dec 6, 2023 | 24.17 | 24.47 | 23.72 | 23.73 | 23.73 | 3,759,300 |
Dec 5, 2023 | 24.75 | 24.79 | 23.83 | 23.91 | 23.91 | 4,636,900 |
Dec 4, 2023 | 25.45 | 26.10 | 24.70 | 24.90 | 24.90 | 5,607,400 |
Dec 1, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 25.58 | 4,024,300 |
Nov 30, 2023 | 25.36 | 25.37 | 24.28 | 24.56 | 24.56 | 5,526,600 |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 25.27 | 4,595,000 |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 25.99 | 4,771,700 |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 26.33 | 4,185,300 |
Nov 24, 2023 | 25.80 | 26.33 | 25.80 | 26.27 | 26.27 | 2,416,800 |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 25.84 | 3,382,300 |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 25.36 | 7,221,000 |
Nov 20, 2023 | 25.85 | 26.47 | 25.45 | 26.25 | 26.25 | 10,345,900 |
Nov 17, 2023 | 24.98 | 25.01 | 24.28 | 24.57 | 24.57 | 4,253,800 |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 24.66 | 4,729,300 |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 24.40 | 5,410,100 |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 24.01 | 6,949,000 |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 22.92 | 6,929,100 |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 23.69 | 6,732,200 |
Nov 9, 2023 | 23.34 | 23.52 | 22.35 | 22.61 | 22.61 | 8,122,300 |
Nov 8, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 23.19 | 3,996,300 |
Nov 7, 2023 | 23.30 | 23.87 | 23.24 | 23.59 | 23.59 | 7,062,500 |
Nov 6, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 23.26 | 8,476,800 |
Nov 3, 2023 | 22.80 | 23.24 | 22.28 | 22.72 | 22.72 | 6,935,100 |
Nov 2, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 22.34 | 18,635,400 |
Nov 1, 2023 | 19.95 | 20.24 | 19.32 | 19.60 | 19.60 | 11,658,200 |
Oct 31, 2023 | 19.57 | 19.90 | 19.29 | 19.73 | 19.73 | 3,745,300 |
Oct 30, 2023 | 18.70 | 19.64 | 18.35 | 19.56 | 19.56 | 6,159,800 |
Oct 27, 2023 | 18.83 | 19.10 | 18.41 | 18.41 | 18.41 | 4,281,500 |
Oct 26, 2023 | 19.16 | 19.38 | 18.54 | 18.80 | 18.80 | 5,569,800 |
Oct 25, 2023 | 20.30 | 20.46 | 18.43 | 19.02 | 19.02 | 11,781,600 |
Oct 24, 2023 | 21.04 | 21.30 | 20.69 | 20.80 | 20.80 | 3,609,800 |
Oct 23, 2023 | 20.27 | 21.20 | 20.13 | 20.82 | 20.82 | 5,026,100 |
Oct 20, 2023 | 20.18 | 20.87 | 20.13 | 20.43 | 20.43 | 4,533,700 |
Oct 19, 2023 | 20.18 | 20.71 | 20.02 | 20.15 | 20.15 | 3,195,600 |
Oct 18, 2023 | 20.75 | 20.86 | 20.07 | 20.18 | 20.18 | 2,553,700 |
Oct 17, 2023 | 20.34 | 21.37 | 20.34 | 20.99 | 20.99 | 2,689,900 |
Oct 16, 2023 | 20.45 | 20.89 | 20.26 | 20.58 | 20.58 | 3,500,100 |
Oct 13, 2023 | 20.34 | 20.66 | 20.02 | 20.11 | 20.11 | 3,046,900 |
Oct 12, 2023 | 21.66 | 21.68 | 20.23 | 20.41 | 20.41 | 4,195,600 |
Oct 11, 2023 | 21.80 | 22.04 | 21.42 | 21.67 | 21.67 | 2,261,200 |
Oct 10, 2023 | 21.92 | 22.29 | 21.70 | 21.72 | 21.72 | 4,072,600 |
Oct 9, 2023 | 20.63 | 22.08 | 20.49 | 21.88 | 21.88 | 3,746,700 |
Oct 6, 2023 | 20.27 | 21.18 | 20.00 | 21.00 | 21.00 | 4,397,300 |
Oct 5, 2023 | 20.55 | 20.73 | 20.00 | 20.54 | 20.54 | 3,521,500 |
Oct 4, 2023 | 21.62 | 21.75 | 20.34 | 20.58 | 20.58 | 6,506,500 |
Oct 3, 2023 | 22.26 | 22.63 | 21.55 | 21.63 | 21.63 | 3,141,900 |
Oct 2, 2023 | 22.80 | 23.08 | 22.51 | 22.54 | 22.54 | 2,822,500 |
Sep 29, 2023 | 23.19 | 23.45 | 22.89 | 22.95 | 22.95 | 2,809,600 |
Sep 28, 2023 | 22.45 | 23.27 | 22.34 | 23.06 | 23.06 | 2,609,200 |
Sep 27, 2023 | 22.26 | 22.48 | 22.00 | 22.35 | 22.35 | 2,451,000 |
Sep 26, 2023 | 22.00 | 22.70 | 22.00 | 22.22 | 22.22 | 2,881,400 |
Sep 25, 2023 | 22.03 | 22.39 | 21.98 | 22.11 | 22.11 | 2,492,000 |
Sep 22, 2023 | 23.01 | 23.04 | 22.10 | 22.36 | 22.36 | 3,438,700 |
Sep 21, 2023 | 23.03 | 23.18 | 22.85 | 22.95 | 22.95 | 3,320,000 |
Sep 20, 2023 | 23.81 | 24.12 | 23.33 | 23.35 | 23.35 | 3,423,000 |
Sep 19, 2023 | 23.48 | 24.35 | 22.79 | 23.75 | 23.75 | 6,488,800 |
Sep 18, 2023 | 23.40 | 23.52 | 23.01 | 23.41 | 23.41 | 3,243,300 |
Sep 15, 2023 | 23.24 | 23.83 | 23.07 | 23.52 | 23.52 | 6,958,100 |
Sep 14, 2023 | 22.34 | 23.38 | 22.22 | 23.32 | 23.32 | 8,760,600 |
Sep 13, 2023 | 21.76 | 21.96 | 21.32 | 21.45 | 21.45 | 2,952,000 |
Sep 12, 2023 | 21.67 | 22.00 | 21.61 | 21.77 | 21.77 | 3,823,300 |
Sep 11, 2023 | 22.14 | 22.32 | 21.43 | 21.70 | 21.70 | 6,424,600 |
Sep 8, 2023 | 22.35 | 23.00 | 22.07 | 22.15 | 22.15 | 4,736,100 |
Sep 7, 2023 | 22.00 | 22.62 | 21.76 | 21.99 | 21.99 | 6,465,100 |
Sep 6, 2023 | 22.40 | 22.93 | 22.26 | 22.26 | 22.26 | 4,691,500 |
Sep 5, 2023 | 23.79 | 23.87 | 22.42 | 22.43 | 22.43 | 5,472,500 |
Sep 1, 2023 | 23.80 | 24.20 | 23.63 | 24.04 | 24.04 | 3,411,000 |
Aug 31, 2023 | 24.15 | 24.17 | 23.61 | 23.69 | 23.69 | 3,120,900 |
Aug 30, 2023 | 23.89 | 24.28 | 23.89 | 24.07 | 24.07 | 3,015,700 |
Aug 29, 2023 | 23.87 | 24.49 | 23.69 | 24.11 | 24.11 | 3,608,400 |
Aug 28, 2023 | 23.56 | 24.06 | 23.49 | 23.97 | 23.97 | 2,881,600 |
Aug 25, 2023 | 23.61 | 23.93 | 23.23 | 23.50 | 23.50 | 5,240,400 |
Aug 24, 2023 | 22.56 | 23.17 | 22.49 | 23.00 | 23.00 | 3,300,300 |
Aug 23, 2023 | 22.69 | 22.94 | 22.47 | 22.78 | 22.78 | 4,274,400 |
Aug 22, 2023 | 22.96 | 23.17 | 22.65 | 22.78 | 22.78 | 2,846,100 |
Aug 21, 2023 | 22.94 | 23.05 | 22.52 | 22.88 | 22.88 | 3,793,100 |
Aug 18, 2023 | 22.49 | 23.41 | 22.34 | 22.96 | 22.96 | 5,385,900 |
Aug 17, 2023 | 23.25 | 23.53 | 22.82 | 22.83 | 22.83 | 3,988,200 |
Aug 16, 2023 | 23.97 | 24.25 | 23.22 | 23.25 | 23.25 | 6,567,500 |
Aug 15, 2023 | 24.66 | 24.85 | 24.13 | 24.16 | 24.16 | 6,413,200 |
Aug 14, 2023 | 23.39 | 24.94 | 23.36 | 24.93 | 24.93 | 7,773,300 |
Aug 11, 2023 | 24.70 | 24.98 | 23.13 | 23.52 | 23.52 | 18,760,400 |
Aug 10, 2023 | 26.30 | 26.69 | 25.01 | 25.13 | 25.13 | 17,087,900 |
Aug 9, 2023 | 29.01 | 29.38 | 26.25 | 27.10 | 27.10 | 49,430,200 |
Aug 8, 2023 | 24.65 | 24.92 | 24.11 | 24.84 | 24.84 | 12,429,600 |
Aug 7, 2023 | 24.62 | 25.08 | 24.55 | 25.01 | 25.01 | 2,344,600 |
Aug 4, 2023 | 24.91 | 25.13 | 24.19 | 24.51 | 24.51 | 3,821,200 |
Aug 3, 2023 | 25.25 | 25.30 | 24.46 | 24.58 | 24.58 | 4,625,200 |
Aug 2, 2023 | 25.74 | 25.87 | 25.32 | 25.45 | 25.45 | 3,080,700 |
Aug 1, 2023 | 25.96 | 26.25 | 25.61 | 26.10 | 26.10 | 2,464,600 |
Jul 31, 2023 | 25.26 | 26.31 | 25.23 | 26.29 | 26.29 | 2,564,700 |
Jul 28, 2023 | 25.58 | 25.87 | 24.97 | 25.11 | 25.11 | 3,609,100 |
Jul 27, 2023 | 26.19 | 26.56 | 25.22 | 25.33 | 25.33 | 3,279,400 |
Jul 26, 2023 | 25.48 | 26.19 | 25.48 | 26.05 | 26.05 | 2,585,100 |
Jul 25, 2023 | 25.72 | 26.14 | 25.28 | 25.50 | 25.50 | 2,693,400 |
Jul 24, 2023 | 26.29 | 26.50 | 25.41 | 25.69 | 25.69 | 3,861,800 |
Jul 21, 2023 | 26.99 | 27.13 | 26.24 | 26.39 | 26.39 | 2,980,300 |
Jul 20, 2023 | 27.54 | 27.61 | 26.46 | 26.78 | 26.78 | 2,562,400 |
Jul 19, 2023 | 27.50 | 27.93 | 27.35 | 27.62 | 27.62 | 3,469,500 |
Jul 18, 2023 | 25.78 | 27.34 | 25.78 | 27.10 | 27.10 | 6,518,000 |
Jul 17, 2023 | 25.83 | 26.09 | 25.60 | 25.71 | 25.71 | 2,072,600 |
Jul 14, 2023 | 27.00 | 27.00 | 25.82 | 25.99 | 25.99 | 3,321,700 |
Jul 13, 2023 | 26.95 | 27.34 | 26.56 | 27.09 | 27.09 | 3,502,300 |
Jul 12, 2023 | 26.60 | 26.92 | 26.01 | 26.77 | 26.77 | 3,236,100 |
Jul 11, 2023 | 26.55 | 27.19 | 25.95 | 26.14 | 26.14 | 5,241,700 |
Jul 10, 2023 | 24.81 | 25.95 | 24.77 | 25.93 | 25.93 | 3,594,900 |
Jul 7, 2023 | 23.72 | 25.03 | 23.68 | 24.73 | 24.73 | 3,708,700 |
Jul 6, 2023 | 23.97 | 24.08 | 23.32 | 23.61 | 23.61 | 3,570,200 |
Jul 5, 2023 | 24.08 | 24.79 | 23.72 | 24.23 | 24.23 | 3,440,500 |
Jul 3, 2023 | 24.11 | 24.73 | 24.03 | 24.27 | 24.27 | 2,151,700 |
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 24.03 | 1,969,000 |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 23.81 | 2,508,200 |
Jun 28, 2023 | 24.06 | 24.17 | 23.67 | 23.77 | 23.77 | 1,954,200 |
Jun 27, 2023 | 23.75 | 24.35 | 23.60 | 24.17 | 24.17 | 2,726,700 |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 23.69 | 2,501,700 |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 23.03 | 3,824,800 |
Jun 22, 2023 | 24.12 | 24.24 | 23.46 | 23.59 | 23.59 | 3,406,300 |
Jun 21, 2023 | 24.47 | 24.57 | 24.13 | 24.27 | 24.27 | 2,798,000 |
Jun 20, 2023 | 24.69 | 24.87 | 24.13 | 24.69 | 24.69 | 2,727,400 |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 24.84 | 4,810,000 |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 25.84 | 3,146,200 |
Jun 14, 2023 | 26.65 | 26.89 | 25.93 | 26.08 | 26.08 | 2,222,700 |
Jun 13, 2023 | 26.98 | 27.21 | 26.53 | 26.65 | 26.65 | 2,186,200 |
Jun 12, 2023 | 26.25 | 26.96 | 26.25 | 26.76 | 26.76 | 1,827,800 |
Jun 9, 2023 | 26.85 | 27.25 | 26.11 | 26.20 | 26.20 | 1,942,200 |
Jun 8, 2023 | 26.55 | 26.73 | 26.06 | 26.61 | 26.61 | 2,335,900 |
Jun 7, 2023 | 26.70 | 26.88 | 26.10 | 26.56 | 26.56 | 2,648,900 |
Jun 6, 2023 | 25.64 | 26.89 | 25.58 | 26.64 | 26.64 | 2,023,900 |
Jun 5, 2023 | 26.36 | 26.74 | 25.57 | 25.81 | 25.81 | 2,173,100 |
Jun 2, 2023 | 25.34 | 26.54 | 25.24 | 26.41 | 26.41 | 3,321,900 |
Jun 1, 2023 | 25.16 | 25.44 | 24.74 | 24.80 | 24.80 | 3,294,900 |
May 31, 2023 | 24.81 | 25.22 | 24.66 | 25.04 | 25.04 | 2,855,200 |
May 30, 2023 | 25.76 | 26.15 | 24.87 | 24.94 | 24.94 | 2,676,500 |
May 26, 2023 | 25.01 | 25.68 | 24.99 | 25.64 | 25.64 | 2,284,600 |
May 25, 2023 | 24.96 | 25.30 | 24.56 | 24.97 | 24.97 | 2,202,700 |
May 24, 2023 | 25.10 | 25.33 | 24.57 | 24.89 | 24.89 | 2,285,100 |
May 23, 2023 | 25.18 | 25.68 | 25.02 | 25.29 | 25.29 | 3,313,000 |
May 22, 2023 | 24.67 | 25.48 | 24.65 | 25.28 | 25.28 | 3,104,300 |
May 19, 2023 | 25.12 | 25.34 | 24.48 | 24.53 | 24.53 | 4,279,200 |
May 18, 2023 | 24.34 | 25.02 | 24.08 | 25.02 | 25.02 | 2,385,400 |
May 17, 2023 | 23.37 | 24.77 | 23.35 | 24.43 | 24.43 | 4,209,600 |
May 16, 2023 | 24.40 | 24.43 | 23.16 | 23.18 | 23.18 | 3,765,400 |
May 15, 2023 | 24.63 | 24.88 | 24.42 | 24.53 | 24.53 | 2,131,000 |
May 12, 2023 | 25.06 | 25.17 | 24.54 | 24.64 | 24.64 | 3,320,700 |
May 11, 2023 | 25.39 | 25.61 | 24.86 | 25.06 | 25.06 | 3,429,100 |
May 10, 2023 | 26.85 | 26.91 | 24.74 | 25.61 | 25.61 | 5,148,300 |
May 9, 2023 | 25.81 | 26.69 | 25.39 | 26.37 | 26.37 | 5,617,300 |
May 8, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 25.91 | 4,242,900 |
May 5, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 26.44 | 4,271,400 |
May 4, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 26.00 | 7,888,600 |
May 3, 2023 | 30.52 | 31.02 | 30.03 | 30.11 | 30.11 | 1,979,600 |
May 2, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 30.48 | 2,971,100 |
May 1, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 30.53 | 2,091,700 |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 29.79 | 1,613,600 |
Apr 27, 2023 | 28.55 | 29.92 | 28.46 | 29.71 | 29.71 | 2,379,900 |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 28.13 | 1,774,900 |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.54 | 28.54 | 1,834,200 |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 29.59 | 1,065,500 |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 29.64 | 1,421,200 |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 29.34 | 2,298,500 |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 29.28 | 1,222,900 |
Related Tickers
CZR Caesars Entertainment, Inc.
38.21
+0.60%
MGM MGM Resorts International
42.44
+0.95%
LVS Las Vegas Sands Corp.
45.49
-0.85%
WYNN Wynn Resorts, Limited
95.10
-1.05%
BYD Boyd Gaming Corporation
62.77
-0.25%
MLCO Melco Resorts & Entertainment Limited
6.16
-1.20%
RRR Red Rock Resorts, Inc.
57.38
-0.83%
BALY Bally's Corporation
14.18
+1.29%
GDEN Golden Entertainment, Inc.
34.02
+1.76%
MCRI Monarch Casino & Resort, Inc.
67.33
+1.19%