正在更新页面
PENN / PENN Entertainment, Inc.
PENNUSD14.8300000000002026-10-27
market.stock:us:penn.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 14.830000000000 |
| 2026-10-26 | 14.900000000000 |
| 2026-10-23 | 14.500000000000 |
| 2026-10-22 | 15.460000000000 |
| 2026-10-21 | 14.890000000000 |
| 2026-10-20 | 14.960000000000 |
| 2026-10-19 | 14.710000000000 |
| 2026-10-16 | 14.940000000000 |
| 2026-10-15 | 15.210000000000 |
| 2026-10-14 | 14.520000000000 |
| 2026-10-13 | 15.370000000000 |
| 2026-10-12 | 15.400000000000 |
| 2026-10-09 | 15.480000000000 |
| 2026-10-08 | 15.760000000000 |
| 2026-10-07 | 15.720000000000 |
| 2026-10-06 | 15.910000000000 |
| 2026-10-05 | 15.100000000000 |
| 2026-10-02 | 14.770000000000 |
| 2026-10-01 | 14.520000000000 |
| 2026-09-30 | 14.650000000000 |
| 2026-09-29 | 14.610000000000 |
| 2026-09-28 | 15.240000000000 |
| 2026-09-25 | 15.650000000000 |
| 2026-09-24 | 15.490000000000 |
| 2026-09-23 | 15.560000000000 |
| 2026-09-22 | 15.900000000000 |
| 2026-09-21 | 16.130000000000 |
| 2026-09-18 | 16.450000000000 |
| 2026-09-17 | 17.460000000000 |
| 2026-09-16 | 17.690000000000 |
| 2026-09-15 | 17.740000000000 |
| 2026-09-14 | 18.000000000000 |
| 2026-09-11 | 17.820000000000 |
| 2026-09-10 | 17.110000000000 |
| 2026-09-09 | 17.170000000000 |
| 2026-09-08 | 16.950000000000 |
| 2026-09-04 | 17.070000000000 |
| 2026-09-03 | 17.200000000000 |
| 2026-09-02 | 16.890000000000 |
| 2026-09-01 | 16.400000000000 |
| 2026-08-31 | 16.710000000000 |
| 2026-08-28 | 17.360000000000 |
| 2026-08-27 | 17.330000000000 |
| 2026-08-26 | 17.850000000000 |
| 2026-08-25 | 17.750000000000 |
| 2026-08-24 | 18.260000000000 |
| 2026-08-21 | 18.649999618530 |
| 2026-08-20 | 18.440000534058 |
| 2026-08-19 | 18.559999465942 |
| 2026-08-18 | 18.290000915527 |
| 2026-08-17 | 18.649999618530 |
| 2026-08-14 | 18.790000915527 |
| 2026-08-13 | 18.850000381470 |
| 2026-08-12 | 19.170000076294 |
| 2026-08-11 | 19.130000000000 |
| 2026-08-10 | 18.850000381470 |
| 2026-08-07 | 20.180000305176 |
| 2026-08-06 | 20.129999160767 |
| 2026-08-05 | 19.620000839233 |
| 2026-08-04 | 20.040000915527 |
| 2026-08-03 | 19.979999542236 |
| 2026-07-31 | 20.530000686646 |
| 2026-07-30 | 20.520000000000 |
| 2026-07-29 | 21.200000762939 |
| 2026-07-28 | 21.079999923706 |
| 2026-07-27 | 21.180000000000 |
| 2026-07-24 | 20.479999542236 |
| 2026-07-23 | 20.270000457764 |
| 2026-07-22 | 20.930000305176 |
| 2026-07-21 | 21.229999542236 |
| 2026-07-20 | 21.229999542236 |
| 2026-07-17 | 20.569999694824 |
| 2026-07-16 | 21.270000457764 |
| 2026-07-15 | 21.120000839233 |
| 2026-07-14 | 20.180000305176 |
| 2026-07-13 | 20.479999542236 |
| 2026-07-10 | 20.360000610352 |
| 2026-07-09 | 20.690000534058 |
| 2026-07-08 | 20.120000000000 |
| 2026-07-07 | 20.780000686646 |
| 2026-07-06 | 21.149999618530 |
| 2026-07-02 | 22.020000457764 |
| 2026-07-01 | 21.489999771118 |
| 2026-06-30 | 21.360000610352 |
| 2026-06-29 | 22.059999465942 |
| 2026-06-26 | 21.879999160767 |
| 2026-06-25 | 21.090000152588 |
| 2026-06-24 | 20.379999160767 |
| 2026-06-23 | 20.500000000000 |
| 2026-06-22 | 20.829999923706 |
| 2026-06-18 | 21.299999237061 |
| 2026-06-17 | 21.229999542236 |
| 2026-06-16 | 21.870000839233 |
| 2026-06-15 | 21.840000152588 |
| 2026-06-12 | 21.680000305176 |
| 2026-06-11 | 21.209999084473 |
| 2026-06-10 | 21.450000762939 |
| 2026-06-09 | 20.319999694824 |
| 2026-06-08 | 19.170000076294 |
| 2026-06-05 | 19.229999542236 |
| 2026-06-04 | 19.629999160767 |
| 2026-06-03 | 19.649999618530 |
| 2026-06-02 | 20.110000610352 |
| 2026-06-01 | 20.239999771118 |
| 2026-05-29 | 18.829999923706 |
| 2026-05-28 | 19.440000534058 |
| 2026-05-27 | 19.090000152588 |
| 2026-05-26 | 17.059999465942 |
| 2026-05-22 | 16.879999160767 |
| 2026-05-21 | 16.700000762939 |
| 2026-05-20 | 16.170000076294 |
| 2026-05-19 | 16.120000839233 |
| 2026-05-18 | 16.479999542236 |
| 2026-05-15 | 16.200000762939 |
| 2026-05-14 | 15.829999923706 |
| 2026-05-13 | 15.829999923706 |
| 2026-05-12 | 15.710000038147 |
| 2026-05-11 | 15.939999580383 |
| 2026-05-08 | 16.739999771118 |
| 2026-05-07 | 16.770000457764 |
| 2026-05-06 | 16.750000000000 |
| 2026-05-05 | 17.100000381470 |
| 2026-05-04 | 16.790000915527 |
| 2026-05-01 | 17.270000457764 |
| 2026-04-30 | 17.459999084473 |
| 2026-04-29 | 17.819999694824 |
| 2026-04-28 | 18.000000000000 |
| 2026-04-27 | 17.829999923706 |
| 2026-04-24 | 17.239999771118 |
| 2026-04-23 | 17.260000228882 |
| 2026-04-22 | 14.770000457764 |
| 2026-04-21 | 15.470000267029 |
| 2026-04-20 | 15.840000152588 |
| 2026-04-17 | 15.850000381470 |
| 2026-04-16 | 16.139999389648 |
| 2026-04-15 | 16.010000228882 |
| 2026-04-14 | 15.609999656677 |
| 2026-04-13 | 15.289999961853 |
| 2026-04-10 | 15.250000000000 |
| 2026-04-09 | 15.659999847412 |
| 2026-04-08 | 15.329999923706 |
| 2026-04-07 | 15.050000190735 |
| 2026-04-06 | 14.659999847412 |
| 2026-04-02 | 14.770000457764 |
| 2026-04-01 | 15.000000000000 |
| 2026-03-31 | 15.029999732971 |
| 2026-03-30 | 13.989999771118 |
| 2026-03-27 | 13.770000457764 |
| 2026-03-26 | 14.569999694824 |
| 2026-03-25 | 14.659999847412 |
| 2026-03-24 | 14.470000267029 |
| 2026-03-23 | 14.439999580383 |
| 2026-03-20 | 13.670000076294 |
| 2026-03-19 | 14.159999847412 |
| 2026-03-18 | 13.840000152588 |
| 2026-03-17 | 13.970000267029 |
| 2026-03-16 | 13.979999542236 |
| 2026-03-13 | 14.310000419617 |
| 2026-03-12 | 14.529999732971 |
| 2026-03-11 | 14.869999885559 |
| 2026-03-10 | 14.329999923706 |
| 2026-03-09 | 14.699999809265 |
| 2026-03-06 | 14.640000343323 |
| 2026-03-05 | 15.470000267029 |
| 2026-03-04 | 15.270000457764 |
| 2026-03-03 | 14.930000305176 |
| 2026-03-02 | 14.850000381470 |
| 2026-02-27 | 15.640000343323 |
| 2026-02-26 | 14.640000343323 |
| 2026-02-25 | 12.539999961853 |
| 2026-02-24 | 12.720000267029 |
| 2026-02-23 | 12.170000076294 |
| 2026-02-20 | 13.020000457764 |
| 2026-02-19 | 13.329999923706 |
| 2026-02-18 | 13.140000343323 |
| 2026-02-17 | 12.050000190735 |
| 2026-02-13 | 11.760000228882 |
| 2026-02-12 | 12.409999847412 |
| 2026-02-11 | 13.359999656677 |
| 2026-02-10 | 13.880000114441 |
| 2026-02-09 | 13.600000381470 |
| 2026-02-06 | 13.409999847412 |
| 2026-02-05 | 12.390000343323 |
| 2026-02-04 | 13.039999961853 |
| 2026-02-03 | 12.500000000000 |
| 2026-02-02 | 12.600000381470 |
| 2026-01-30 | 12.840000152588 |
| 2026-01-29 | 13.149999618530 |
| 2026-01-28 | 13.250000000000 |
| 2026-01-27 | 13.739999771118 |
| 2026-01-26 | 14.130000114441 |
| 2026-01-23 | 14.270000457764 |
| 2026-01-22 | 14.529999732971 |
| 2026-01-21 | 13.949999809265 |
| 2026-01-20 | 13.729999542236 |
| 2026-01-16 | 14.289999961853 |
| 2026-01-15 | 14.579999923706 |
| 2026-01-14 | 13.840000152588 |
| 2026-01-13 | 13.840000152588 |
| 2026-01-12 | 14.199999809265 |
| 2026-01-09 | 14.430000305176 |
| 2026-01-08 | 14.430000305176 |
| 2026-01-07 | 13.819999694824 |
| 2026-01-06 | 14.810000419617 |
| 2026-01-05 | 15.140000343323 |
| 2026-01-02 | 14.850000381470 |
| 2025-12-31 | 14.750000000000 |
| 2025-12-30 | 14.779999732971 |
| 2025-12-29 | 14.890000343323 |
| 2025-12-26 | 15.100000381470 |
| 2025-12-24 | 14.640000343323 |
| 2025-12-23 | 14.649999618530 |
| 2025-12-22 | 14.760000228882 |
| 2025-12-19 | 14.560000419617 |
| 2025-12-18 | 14.699999809265 |
| 2025-12-17 | 14.369999885559 |
| 2025-12-16 | 14.149999618530 |
| 2025-12-15 | 13.810000419617 |
| 2025-12-12 | 14.279999732971 |
| 2025-12-11 | 14.010000228882 |
| 2025-12-10 | 13.779999732971 |
| 2025-12-09 | 13.670000076294 |
| 2025-12-08 | 13.770000457764 |
| 2025-12-05 | 13.819999694824 |
| 2025-12-04 | 14.289999961853 |
| 2025-12-03 | 14.569999694824 |
| 2025-12-02 | 14.689999580383 |
| 2025-12-01 | 14.840000152588 |
| 2025-11-28 | 14.840000152588 |
| 2025-11-26 | 14.729999542236 |
| 2025-11-25 | 14.569999694824 |
| 2025-11-24 | 13.710000038147 |
| 2025-11-21 | 13.800000190735 |
| 2025-11-20 | 13.760000228882 |
| 2025-11-19 | 13.960000038147 |
| 2025-11-18 | 13.760000228882 |
| 2025-11-17 | 13.649999618530 |
| 2025-11-14 | 14.600000381470 |
| 2025-11-13 | 14.800000190735 |
| 2025-11-12 | 15.279999732971 |
| 2025-11-11 | 15.489999771118 |
| 2025-11-10 | 15.600000381470 |
| 2025-11-07 | 14.539999961853 |
| 2025-11-06 | 14.649999618530 |
| 2025-11-05 | 16.350000381470 |
| 2025-11-04 | 16.180000305176 |
| 2025-11-03 | 16.620000839233 |
| 2025-10-31 | 16.459999084473 |
| 2025-10-30 | 16.590000152588 |
| 2025-10-29 | 16.610000610352 |
| 2025-10-28 | 17.350000381470 |
| 2025-10-27 | 18.040000915527 |
| 2025-10-24 | 17.719999313354 |
| 2025-10-23 | 18.010000228882 |
| 2025-10-22 | 17.569999694824 |
| 2025-10-21 | 17.459999084473 |
| 2025-10-20 | 17.020000457764 |
| 2025-10-17 | 16.260000228882 |
| 2025-10-16 | 16.920000076294 |
| 2025-10-15 | 17.149999618530 |
| 2025-10-14 | 17.170000076294 |
| 2025-10-13 | 16.739999771118 |
| 2025-10-10 | 16.239999771118 |
| 2025-10-09 | 16.879999160767 |
| 2025-10-08 | 16.899999618530 |
| 2025-10-07 | 17.930000305176 |
| 2025-10-06 | 18.489999771118 |
| 2025-10-03 | 19.000000000000 |
| 2025-10-02 | 19.139999389648 |
| 2025-10-01 | 19.100000381470 |
| 2025-09-30 | 19.260000228882 |
| 2025-09-29 | 19.709999084473 |
| 2025-09-26 | 19.799999237061 |
| 2025-09-25 | 19.540000915527 |
| 2025-09-24 | 19.690000534058 |
| 2025-09-23 | 19.739999771118 |
| 2025-09-22 | 19.170000076294 |
| 2025-09-19 | 19.090000152588 |
| 2025-09-18 | 19.209999084473 |
| 2025-09-17 | 18.909999847412 |
| 2025-09-16 | 18.920000076294 |
| 2025-09-15 | 18.829999923706 |
| 2025-09-12 | 19.610000610352 |
| 2025-09-11 | 20.030000686646 |
| 2025-09-10 | 20.100000381470 |
| 2025-09-09 | 20.059999465942 |
| 2025-09-08 | 20.090000152588 |
| 2025-09-05 | 20.469999313354 |
| 2025-09-04 | 19.649999618530 |
| 2025-09-03 | 19.610000610352 |
| 2025-09-02 | 19.969999313354 |
| 2025-08-29 | 20.229999542236 |
| 2025-08-28 | 20.180000305176 |
| 2025-08-27 | 19.909999847412 |
| 2025-08-26 | 19.670000076294 |
| 2025-08-25 | 19.879999160767 |
| 2025-08-22 | 19.489999771118 |
| 2025-08-21 | 19.000000000000 |
| 2025-08-20 | 18.670000076294 |
| 2025-08-19 | 18.520000457764 |
| 2025-08-18 | 18.680000305176 |
| 2025-08-15 | 18.239999771118 |
| 2025-08-14 | 17.979999542236 |
| 2025-08-13 | 17.799999237061 |
| 2025-08-12 | 17.090000152588 |
| 2025-08-11 | 16.799999237061 |
| 2025-08-08 | 16.959999084473 |
| 2025-08-07 | 16.920000076294 |
| 2025-08-06 | 17.020000457764 |
| 2025-08-05 | 17.389999389648 |
| 2025-08-04 | 17.649999618530 |
| 2025-08-01 | 17.799999237061 |
| 2025-07-31 | 18.059999465942 |
| 2025-07-30 | 18.520000457764 |
| 2025-07-29 | 18.350000381470 |
| 2025-07-28 | 18.850000381470 |
| 2025-07-25 | 19.229999542236 |
| 2025-07-24 | 18.209999084473 |
| 2025-07-23 | 18.610000610352 |
| 2025-07-22 | 18.399999618530 |
| 2025-07-21 | 18.329999923706 |
| 2025-07-18 | 18.049999237061 |
| 2025-07-17 | 18.250000000000 |
| 2025-07-16 | 17.569999694824 |
| 2025-07-15 | 17.340000152588 |
| 2025-07-14 | 17.750000000000 |
| 2025-07-11 | 17.829999923706 |
| 2025-07-10 | 19.299999237061 |
| 2025-07-09 | 18.459999084473 |
| 2025-07-08 | 18.309999465942 |
| 2025-07-07 | 18.319999694824 |
| 2025-07-03 | 18.479999542236 |
| 2025-07-02 | 18.610000610352 |
| 2025-07-01 | 18.239999771118 |
| 2025-06-30 | 17.870000839233 |
| 2025-06-27 | 18.280000686646 |
| 2025-06-26 | 18.260000228882 |
| 2025-06-25 | 17.399999618530 |
| 2025-06-24 | 17.489999771118 |
| 2025-06-23 | 17.110000610352 |
| 2025-06-20 | 17.049999237061 |
| 2025-06-18 | 17.280000686646 |
| 2025-06-17 | 16.469999313354 |
| 2025-06-16 | 16.489999771118 |
| 2025-06-13 | 15.609999656677 |
| 2025-06-12 | 16.479999542236 |
| 2025-06-11 | 16.819999694824 |
| 2025-06-10 | 16.809999465942 |
| 2025-06-09 | 16.479999542236 |
| 2025-06-06 | 15.590000152588 |
| 2025-06-05 | 15.680000305176 |
| 2025-06-04 | 15.420000076294 |
| 2025-06-03 | 15.390000343323 |
| 2025-06-02 | 14.779999732971 |
| 2025-05-30 | 14.829999923706 |
| 2025-05-29 | 15.109999656677 |
| 2025-05-28 | 15.170000076294 |
| 2025-05-27 | 15.380000114441 |
| 2025-05-23 | 15.079999923706 |
| 2025-05-22 | 14.659999847412 |
| 2025-05-21 | 14.199999809265 |
| 2025-05-20 | 15.199999809265 |
| 2025-05-19 | 15.449999809265 |
| 2025-05-16 | 16.010000228882 |
| 2025-05-15 | 15.810000419617 |
| 2025-05-14 | 16.180000305176 |
| 2025-05-13 | 16.159999847412 |
| 2025-05-12 | 15.970000267029 |
| 2025-05-09 | 15.640000343323 |
| 2025-05-08 | 15.289999961853 |
| 2025-05-07 | 15.710000038147 |
| 2025-05-06 | 15.520000457764 |
| 2025-05-05 | 15.829999923706 |
| 2025-05-02 | 15.970000267029 |
| 2025-05-01 | 15.539999961853 |
| 2025-04-30 | 15.220000267029 |
| 2025-04-29 | 15.710000038147 |
| 2025-04-28 | 15.819999694824 |
| 2025-04-25 | 16.149999618530 |
| 2025-04-24 | 15.149999618530 |
| 2025-04-23 | 15.199999809265 |
| 2025-04-22 | 14.989999771118 |
| 2025-04-21 | 13.829999923706 |
| 2025-04-17 | 14.340000152588 |
| 2025-04-16 | 14.270000457764 |
| 2025-04-15 | 14.270000457764 |
| 2025-04-14 | 14.289999961853 |
| 2025-04-11 | 14.329999923706 |
| 2025-04-10 | 14.689999580383 |
| 2025-04-09 | 16.280000686646 |
| 2025-04-08 | 13.750000000000 |
| 2025-04-07 | 14.060000419617 |
| 2025-04-04 | 14.289999961853 |
| 2025-04-03 | 15.449999809265 |
| 2025-04-02 | 17.170000076294 |
| 2025-04-01 | 16.139999389648 |
| 2025-03-31 | 16.309999465942 |
| 2025-03-28 | 16.920000076294 |
| 2025-03-27 | 17.120000839233 |
| 2025-03-26 | 17.360000610352 |
| 2025-03-25 | 17.329999923706 |
| 2025-03-24 | 17.350000381470 |
| 2025-03-21 | 17.370000839233 |
| 2025-03-20 | 17.159999847412 |
| 2025-03-19 | 17.399999618530 |
| 2025-03-18 | 16.530000686646 |
| 2025-03-17 | 17.260000228882 |
| 2025-03-14 | 17.090000152588 |
| 2025-03-13 | 16.229999542236 |
| 2025-03-12 | 16.469999313354 |
| 2025-03-11 | 16.930000305176 |
| 2025-03-10 | 16.549999237061 |
| 2025-03-07 | 18.280000686646 |
| 2025-03-06 | 19.270000457764 |
| 2025-03-05 | 20.090000152588 |
| 2025-03-04 | 19.750000000000 |
| 2025-03-03 | 20.760000228882 |
| 2025-02-28 | 21.510000228882 |
| 2025-02-27 | 20.389999389648 |
| 2025-02-26 | 20.409999847412 |
| 2025-02-25 | 20.370000839233 |
| 2025-02-24 | 21.069999694824 |
| 2025-02-21 | 20.909999847412 |
| 2025-02-20 | 21.309999465942 |
| 2025-02-19 | 21.620000839233 |
| 2025-02-18 | 22.200000762939 |
| 2025-02-14 | 22.729999542236 |
| 2025-02-13 | 22.440000534058 |
| 2025-02-12 | 21.770000457764 |
| 2025-02-11 | 21.690000534058 |
| 2025-02-10 | 21.909999847412 |
| 2025-02-07 | 21.450000762939 |
| 2025-02-06 | 20.959999084473 |
| 2025-02-05 | 20.860000610352 |
| 2025-02-04 | 20.899999618530 |
| 2025-02-03 | 20.180000305176 |
| 2025-01-31 | 20.600000381470 |
| 2025-01-30 | 20.399999618530 |
| 2025-01-29 | 20.780000686646 |
| 2025-01-28 | 20.329999923706 |
| 2025-01-27 | 20.159999847412 |
| 2025-01-24 | 20.200000762939 |
| 2025-01-23 | 19.889999389648 |
| 2025-01-22 | 20.209999084473 |
| 2025-01-21 | 20.649999618530 |
| 2025-01-17 | 20.020000457764 |
| 2025-01-16 | 20.459999084473 |
| 2025-01-15 | 20.170000076294 |
| 2025-01-14 | 20.649999618530 |
| 2025-01-13 | 19.770000457764 |
| 2025-01-10 | 19.190000534058 |
| 2025-01-08 | 18.290000915527 |
| 2025-01-07 | 19.000000000000 |
| 2025-01-06 | 19.670000076294 |
| 2025-01-03 | 18.760000228882 |
| 2025-01-02 | 19.239999771118 |
| 2024-12-31 | 19.819999694824 |
| 2024-12-30 | 18.729999542236 |
| 2024-12-27 | 18.690000534058 |
| 2024-12-26 | 18.700000762939 |
| 2024-12-24 | 18.129999160767 |
| 2024-12-23 | 18.129999160767 |
| 2024-12-20 | 18.620000839233 |
| 2024-12-19 | 18.170000076294 |
| 2024-12-18 | 18.450000762939 |
| 2024-12-17 | 19.159999847412 |
| 2024-12-16 | 19.829999923706 |
| 2024-12-13 | 20.790000915527 |
| 2024-12-12 | 20.010000228882 |
| 2024-12-11 | 19.430000305176 |
| 2024-12-10 | 18.909999847412 |
| 2024-12-09 | 19.860000610352 |
| 2024-12-06 | 20.739999771118 |
| 2024-12-05 | 21.200000762939 |
| 2024-12-04 | 21.909999847412 |
| 2024-12-03 | 21.510000228882 |
| 2024-12-02 | 22.340000152588 |
| 2024-11-29 | 21.590000152588 |
| 2024-11-27 | 21.079999923706 |
| 2024-11-26 | 21.290000915527 |
| 2024-11-25 | 21.170000076294 |
| 2024-11-22 | 20.520000457764 |
| 2024-11-21 | 20.219999313354 |
| 2024-11-20 | 20.020000457764 |
| 2024-11-19 | 20.319999694824 |
| 2024-11-18 | 20.100000381470 |
| 2024-11-15 | 20.780000686646 |
| 2024-11-14 | 20.940000534058 |
| 2024-11-13 | 21.229999542236 |
| 2024-11-12 | 21.540000915527 |
| 2024-11-11 | 20.459999084473 |
| 2024-11-08 | 20.489999771118 |
| 2024-11-07 | 20.219999313354 |
| 2024-11-06 | 19.229999542236 |
| 2024-11-05 | 18.340000152588 |
| 2024-11-04 | 19.059999465942 |
| 2024-11-01 | 19.450000762939 |
| 2024-10-31 | 19.750000000000 |
| 2024-10-30 | 20.700000762939 |
| 2024-10-29 | 20.790000915527 |
| 2024-10-28 | 19.889999389648 |
| 2024-10-25 | 19.909999847412 |
| 2024-10-24 | 19.190000534058 |
| 2024-10-23 | 18.620000839233 |
| 2024-10-22 | 18.879999160767 |
| 2024-10-21 | 18.399999618530 |
| 2024-10-18 | 18.989999771118 |
| 2024-10-17 | 18.780000686646 |
| 2024-10-16 | 18.739999771118 |
| 2024-10-15 | 18.510000228882 |
| 2024-10-14 | 18.479999542236 |
| 2024-10-11 | 18.520000457764 |
| 2024-10-10 | 18.459999084473 |
| 2024-10-09 | 18.750000000000 |
| 2024-10-08 | 18.479999542236 |
| 2024-10-07 | 18.569999694824 |
| 2024-10-04 | 18.959999084473 |
| 2024-10-03 | 18.420000076294 |
| 2024-10-02 | 18.350000381470 |
| 2024-10-01 | 18.469999313354 |
| 2024-09-30 | 18.860000610352 |
| 2024-09-27 | 19.280000686646 |
| 2024-09-26 | 19.040000915527 |
| 2024-09-25 | 18.700000762939 |
| 2024-09-24 | 18.809999465942 |
| 2024-09-23 | 19.510000228882 |
| 2024-09-20 | 20.079999923706 |
| 2024-09-19 | 20.049999237061 |
| 2024-09-18 | 19.620000839233 |
| 2024-09-17 | 19.780000686646 |
| 2024-09-16 | 20.020000457764 |
| 2024-09-13 | 19.899999618530 |
| 2024-09-12 | 18.360000610352 |
| 2024-09-11 | 17.629999160767 |
| 2024-09-10 | 17.420000076294 |
| 2024-09-09 | 17.670000076294 |
| 2024-09-06 | 18.069999694824 |
| 2024-09-05 | 18.840000152588 |
| 2024-09-04 | 19.159999847412 |
| 2024-09-03 | 18.239999771118 |
| 2024-08-30 | 18.620000839233 |
| 2024-08-29 | 18.549999237061 |
| 2024-08-28 | 18.700000762939 |
| 2024-08-27 | 19.270000457764 |
| 2024-08-26 | 19.469999313354 |
| 2024-08-23 | 19.569999694824 |
| 2024-08-22 | 19.479999542236 |
| 2024-08-21 | 19.760000228882 |
| 2024-08-20 | 19.809999465942 |
| 2024-08-19 | 20.030000686646 |
| 2024-08-16 | 19.239999771118 |
| 2024-08-15 | 19.260000228882 |
| 2024-08-14 | 18.520000457764 |
| 2024-08-13 | 18.809999465942 |
| 2024-08-12 | 18.700000762939 |
| 2024-08-09 | 18.239999771118 |
| 2024-08-08 | 18.719999313354 |
| 2024-08-07 | 17.260000228882 |
| 2024-08-06 | 17.469999313354 |
| 2024-08-05 | 16.969999313354 |
| 2024-08-02 | 17.870000839233 |
| 2024-08-01 | 18.920000076294 |
| 2024-07-31 | 19.969999313354 |
| 2024-07-30 | 19.510000228882 |
| 2024-07-29 | 19.620000839233 |
| 2024-07-26 | 19.709999084473 |
| 2024-07-25 | 18.190000534058 |
| 2024-07-24 | 18.159999847412 |
| 2024-07-23 | 19.069999694824 |
| 2024-07-22 | 18.719999313354 |
| 2024-07-19 | 18.520000457764 |
| 2024-07-18 | 18.569999694824 |
| 2024-07-17 | 19.440000534058 |
| 2024-07-16 | 19.899999618530 |
| 2024-07-15 | 19.819999694824 |
| 2024-07-12 | 20.579999923706 |
| 2024-07-11 | 20.770000457764 |
| 2024-07-10 | 20.069999694824 |
| 2024-07-09 | 20.040000915527 |
| 2024-07-08 | 20.069999694824 |
| 2024-07-05 | 19.620000839233 |
| 2024-07-03 | 18.739999771118 |
| 2024-07-02 | 18.809999465942 |
| 2024-07-01 | 18.780000686646 |
| 2024-06-28 | 19.360000610352 |
| 2024-06-27 | 18.889999389648 |
| 2024-06-26 | 18.299999237061 |
| 2024-06-25 | 18.260000228882 |
| 2024-06-24 | 19.340000152588 |
| 2024-06-21 | 19.829999923706 |
| 2024-06-20 | 20.040000915527 |
| 2024-06-18 | 18.229999542236 |
| 2024-06-17 | 18.520000457764 |
| 2024-06-14 | 17.399999618530 |
| 2024-06-13 | 19.049999237061 |
| 2024-06-12 | 18.549999237061 |
| 2024-06-11 | 17.329999923706 |
| 2024-06-10 | 17.250000000000 |
| 2024-06-07 | 17.159999847412 |
| 2024-06-06 | 17.280000686646 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:penn.1d | ohlc | 1d | USD |
| market.stock:us:penn.1w | ohlc | 1w | USD |