Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-05-19	Q	PENN	16.51	16.65	16.045	16.12	-0.36	2,331,196	23,595	15.73	16.55
2026-05-18	Q	PENN	16.47	16.88	16.335	16.48	0.28	2,848,721	23,176	16.47	17.70
2026-05-15	Q	PENN	15.61	16.325	15.61	16.20	0.37	2,999,427	21,638	15.95	16.31
2026-05-14	Q	PENN	15.98	16.33	15.71	15.83		2,460,162	22,983	15.67	15.97
2026-05-13	Q	PENN	15.64	16.1499	15.50	15.83	0.12	2,852,002	24,743	15.42	16.22
2026-05-12	Q	PENN	15.94	16.37	15.655	15.71	-0.23	2,795,784	22,120	15.53	15.95
2026-05-11	Q	PENN	16.59	16.59	15.87	15.94	-0.80	2,783,075	22,224	15.79	16.21
2026-05-08	Q	PENN	16.88	17.00	16.5219	16.74	-0.03	2,200,151	15,928	16.47	16.89
2026-05-07	Q	PENN	16.71	17.01	16.555	16.77	0.02	2,637,613	17,710	16.39	17.16
2026-05-06	Q	PENN	17.29	17.3649	16.69	16.75	-0.35	3,331,167	22,996	16.65	17.16
2026-05-05	Q	PENN	16.78	17.115	16.475	17.10	0.31	2,687,320	21,803	16.84	17.46
2026-05-04	Q	PENN	17.14	17.32	16.66	16.79	-0.48	3,141,377	24,463	16.53	17.18
2026-05-01	Q	PENN	17.57	18.00	17.14	17.27	-0.19	4,547,301	29,947	17.06	17.47
2026-04-30	Q	PENN	17.85	18.03	17.415	17.46	-0.36	6,102,318	35,728	17.16	17.65
2026-04-29	Q	PENN	18.00	18.18	17.595	17.82	-0.185	3,937,441	31,174	17.12	18.38
2026-04-28	Q	PENN	17.75	18.245	17.625	18.00	0.175	3,948,458	31,428	17.07	19.14
2026-04-27	Q	PENN	17.23	18.07	17.21	17.83	0.59	5,335,773	35,999	17.82	18.54
2026-04-24	Q	PENN	17.23	17.41	16.34	17.24	-0.02	7,882,191	46,036	16.53	20.50
2026-04-23	Q	PENN	15.50	17.28	15.16	17.26	2.49	11,321,171	53,898	16.85	25.00
2026-04-22	Q	PENN	15.66	15.84	14.64	14.77	-0.70	7,468,326	46,241	10.19	15.87
2026-04-21	Q	PENN	15.87	15.92	15.03	15.47	-0.37	4,958,702	31,560	15.40	15.68
2026-04-20	Q	PENN	15.61	15.96	15.32	15.84	-0.01	3,740,768	24,736	15.60	16.35
2026-04-17	Q	PENN	16.19	16.425	15.73	15.85	-0.29	3,539,734	26,213	15.20	16.15
2026-04-16	Q	PENN	16.26	16.49	15.95	16.14	0.13	3,345,883	24,788	15.78	16.50
2026-04-15	Q	PENN	15.77	16.29	15.72	16.01	0.40	2,917,945	23,648	15.88	16.18
2026-04-14	Q	PENN	15.40	15.81	15.395	15.61	0.32	3,299,383	22,358	15.36	15.88
2026-04-13	Q	PENN	15.14	15.46	14.96	15.29	0.04	2,896,266	21,961	15.04	15.56
2026-04-10	Q	PENN	15.73	15.82	15.145	15.25	-0.41	2,325,818	24,908	14.86	15.61
2026-04-09	Q	PENN	15.22	15.71	15.06	15.66	0.33	2,538,368	20,596	15.39	15.80
2026-04-08	Q	PENN	15.55	15.72	15.20	15.33	0.28	4,466,315	29,714	15.10	15.57
2026-04-07	Q	PENN	14.62	15.305	14.605	15.05	0.39	3,340,293	30,458	14.19	15.46
2026-04-06	Q	PENN	14.67	14.76	14.28	14.66	-0.11	2,949,313	18,569	14.50	14.82
2026-04-03	Q	PENN	14.73	14.79	14.16	14.77	-0.23	0	0	14.58	15.22
2026-04-02	Q	PENN	14.73	14.79	14.16	14.77	-0.23	2,741,176	23,191	14.58	15.22
2026-04-01	Q	PENN	15.15	15.25	14.90	15.00	-0.04	3,512,865	23,901	14.85	15.25
2026-03-31	Q	PENN	14.27	15.27	14.035	15.03	1.05	7,436,452	37,014	14.53	15.72
2026-03-30	Q	PENN	13.74	14.10	13.65	13.99	0.22	2,303,007	23,160	13.67	14.28
2026-03-27	Q	PENN	14.43	14.545	13.645	13.77	-0.80	3,504,052	24,015	13.61	13.88
2026-03-26	Q	PENN	14.51	14.97	14.4189	14.57	-0.09	2,457,829	20,410	14.20	14.80
2026-03-25	Q	PENN	14.57	14.71	14.22	14.66	0.19	2,105,310	19,780	14.00	15.36
2026-03-24	Q	PENN	14.37	14.59	14.2901	14.47	0.03	3,653,413	20,588	14.06	15.00
2026-03-23	Q	PENN	14.18	14.79	14.03	14.44	0.77	4,191,591	30,149	14.18	15.48
2026-03-20	Q	PENN	14.28	14.54	13.59	13.67	-0.49	5,487,702	26,985	13.20	14.23
2026-03-19	Q	PENN	13.63	14.30	13.60	14.16	0.32	4,126,799	27,099	14.05	14.33
2026-03-18	Q	PENN	13.87	14.14	13.805	13.84	-0.13	2,804,484	21,972	13.69	13.97
2026-03-17	Q	PENN	14.115	14.53	13.915	13.97	-0.01	2,992,359	24,366	13.90	14.20
2026-03-16	Q	PENN	14.455	14.48	13.915	13.98	-0.33	3,677,886	23,935	13.94	14.51
2026-03-13	Q	PENN	14.75	15.00	14.30	14.31	-0.22	3,346,103	21,368	14.18	14.85
2026-03-12	Q	PENN	14.80	15.02	14.45	14.53	-0.34	3,345,697	25,909	14.53	15.29
2026-03-11	Q	PENN	14.54	14.92	13.91	14.87	0.54	5,514,524	30,344	14.30	15.53
2026-03-10	Q	PENN	14.60	14.72	14.145	14.33	-0.37	5,076,907	35,497	14.18	14.59
2026-03-09	Q	PENN	14.18	14.895	13.68	14.70	0.06	4,475,756	30,556	13.90	15.81
2026-03-06	Q	PENN	15.25	15.25	14.49	14.64	-0.83	4,465,543	28,624	13.67	15.55
2026-03-05	Q	PENN	15.58	15.7991	15.195	15.47	0.20	5,350,236	30,540	15.02	15.90
2026-03-04	Q	PENN	15.279	15.53	14.83	15.27	0.34	4,277,390	28,199	14.90	16.06
2026-03-03	Q	PENN	14.87	15.32	14.01	14.93	0.08	5,137,876	35,007	14.67	14.95
2026-03-02	Q	PENN	15.39	15.39	14.625	14.85	-0.79	4,486,897	38,354	14.80	15.45
2026-02-27	Q	PENN	14.56	15.685	14.52	15.64	1.00	12,747,455	63,623	15.62	15.96
2026-02-26	Q	PENN	13.51	14.70	13.2613	14.64	2.10	14,643,723	73,953	13.35	15.62
2026-02-25	Q	PENN	12.82	12.82	12.245	12.54	-0.18	3,663,320	25,558	11.55	21.00
2026-02-24	Q	PENN	12.09	12.785	12.085	12.72	0.55	3,888,557	25,981	12.15	13.42
2026-02-23	Q	PENN	12.925	12.945	11.885	12.17	-0.85	5,462,406	31,134	12.00	12.67
2026-02-20	Q	PENN	13.18	13.37	12.805	13.02	-0.31	2,330,819	20,172	12.69	13.35