PENN NATL GAMING INC

Ticker: PENN CUSIP: 707569109 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 128,296 Value ($000) $2 Avg Close $15.60 Range $13.24 - $19.54

Q3 2025

Shares 124,852 Value ($000) $2 Avg Close $18.76 Range $16.47 - $20.61

Q2 2025

Shares 116,904 Value ($000) $2 Avg Close $15.69 Range $13.25 - $18.71

Q1 2025

Shares 112,807 Value ($000) $2 Avg Close $19.54 Range $16.08 - $23.08

Q4 2024

Shares 103,589 Value ($000) $2 Avg Close $19.65 Range $17.90 - $22.40

Q3 2024

Shares 96,434 Value ($000) $2 Avg Close $19.05 Range $16.28 - $21.37

Q2 2024

Shares 90,101 Value ($000) $2 Avg Close $16.98 Range $13.50 - $20.13

Q1 2024

Shares 88,958 Value ($000) $2 Avg Close $20.65 Range $16.46 - $26.53

Q4 2023

Shares 84,465 Value ($000) $2 Avg Close $23.19 Range $18.35 - $27.21

Q3 2023

Shares 79,824 Value ($000) $2 Avg Close $24.20 Range $21.32 - $29.38

Q2 2023

Shares 75,559 Value ($000) $2 Avg Close $26.63 Range $22.96 - $31.63

Q1 2023

Shares 76,062 Value ($000) $2 Avg Close $31.00 Range $25.74 - $36.26

Q4 2022

Shares 68,975 Value ($000) $2 Avg Close $32.44 Range $26.88 - $39.35

Q3 2022

Shares 57,099 Value ($000) $1,571 Avg Close $32.29 Range $25.49 - $38.85

Q2 2022

Shares 220,043 Value ($000) $6,694 Avg Close $33.76 Range $26.46 - $44.97

Q1 2022

Shares 242,389 Value ($000) $10,282 Avg Close $45.70 Range $37.76 - $53.36

Q4 2021

Shares 256,126 Value ($000) $13,280 Avg Close $60.63 Range $43.36 - $81.66

Q3 2021

Shares 444,944 Value ($000) $32,241 Avg Close $73.51 Range $61.02 - $86.40

Q2 2021

Shares 508,224 Value ($000) $38,874 Avg Close $86.12 Range $72.90 - $110.17

Q1 2021

Shares 663,681 Value ($000) $69,580 Avg Close $110.76 Range $80.15 - $142.00

Q4 2020

Shares 566,377 Value ($000) $48,918 Avg Close $71.36 Range $52.09 - $99.24

Q3 2020

Shares 588,092 Value ($000) $42,754 Avg Close $49.06 Range $26.96 - $76.62

Q2 2020

Shares 661,657 Value ($000) $20,207 Avg Close $22.90 Range $8.69 - $40.14

Q1 2020

Shares 1,900,038 Value ($000) $24,035 Avg Close $25.13 Range $3.75 - $39.18

Q4 2019

Shares 2,310,307 Value ($000) $59,051 Avg Close $22.21 Range $18.01 - $26.26

Q3 2019

Shares 2,304,205 Value ($000) $42,916 Avg Close $18.93 Range $16.72 - $21.25

Q2 2019

Shares 2,022,322 Value ($000) $38,950 Avg Close $20.29 Range $17.46 - $22.37

Q1 2019

Shares 1,841,245 Value ($000) $37,009 Avg Close $23.39 Range $18.28 - $26.45

Q4 2018

Shares 1,046,454 Value ($000) $19,705 Avg Close $23.77 Range $17.30 - $34.72

Q3 2018

Shares 63,864 Value ($000) $2,102 Avg Close $33.28 Range $30.09 - $36.90

Q2 2018

Shares 63,958 Value ($000) $2,148 Avg Close $31.24 Range $24.78 - $36.29

Q1 2018

Shares 61,793 Value ($000) $1,623 Avg Close $28.89 Range $25.36 - $33.30

Q4 2017

Shares 55,551 Value ($000) $1,740 Avg Close $26.99 Range $22.74 - $31.65

Q3 2017

Shares 58,021 Value ($000) $1,357 Avg Close $21.43 Range $19.98 - $23.55

Q2 2017

Shares 66,148 Value ($000) $1,416 Avg Close $19.66 Range $17.56 - $22.19

Q1 2017

Shares 90,102 Value ($000) $1,661 Avg Close $14.66 Range $13.00 - $18.84

Q4 2016

Shares 81,824 Value ($000) $1,128 Avg Close $13.63 Range $11.93 - $14.78

Q3 2016

Shares 72,754 Value ($000) $987 Avg Close $14.07 Range $12.50 - $15.17

Q2 2016

Shares 72,754 Value ($000) $1,015 Avg Close $15.65 Range $13.45 - $17.40

Q1 2016

Shares 48,954 Value ($000) $817 Avg Close $14.33 Range $12.51 - $16.72

Q4 2015

Shares 47,554 Value ($000) $762 Avg Close $16.83 Range $14.81 - $19.05

Q3 2015

Shares 52,454 Value ($000) $880 Avg Close $18.28 Range $15.90 - $20.23

Q2 2015

Shares 30,014 Value ($000) $551 Avg Close $16.64 Range $14.78 - $18.80

Q1 2015

Shares 23,434 Value ($000) $367 Avg Close $15.71 Range $12.88 - $17.06

Q4 2014

Shares 28,944 Value ($000) $397 Avg Close $12.95 Range $10.50 - $14.75

Q3 2014

Shares 20,814 Value ($000) $233 Avg Close $11.28 Range $10.07 - $12.64

Q2 2014

Shares 24,028 Value ($000) $292 Avg Close $11.82 Range $10.26 - $13.48

Q1 2014

Shares 23,285 Value ($000) $287 Avg Close $12.34 Range $10.84 - $14.45

Q4 2013

Shares 22,800 Value ($000) $327 Avg Close $13.74 Range $12.24 - $15.50

Q3 2013

Shares 22,800 Value ($000) $1,262 Avg Close $12.05 Range $11.01 - $12.99

Q2 2013

Shares 21,700 Value ($000) $1,147 Avg Close $12.65 Range $11.23 - $13.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	128,296	$2	$15.60	$13.24 - $19.54
Q3 2025	124,852	$2	$18.76	$16.47 - $20.61
Q2 2025	116,904	$2	$15.69	$13.25 - $18.71
Q1 2025	112,807	$2	$19.54	$16.08 - $23.08
Q4 2024	103,589	$2	$19.65	$17.90 - $22.40
Q3 2024	96,434	$2	$19.05	$16.28 - $21.37
Q2 2024	90,101	$2	$16.98	$13.50 - $20.13
Q1 2024	88,958	$2	$20.65	$16.46 - $26.53
Q4 2023	84,465	$2	$23.19	$18.35 - $27.21
Q3 2023	79,824	$2	$24.20	$21.32 - $29.38
Q2 2023	75,559	$2	$26.63	$22.96 - $31.63
Q1 2023	76,062	$2	$31.00	$25.74 - $36.26
Q4 2022	68,975	$2	$32.44	$26.88 - $39.35
Q3 2022	57,099	$1,571	$32.29	$25.49 - $38.85
Q2 2022	220,043	$6,694	$33.76	$26.46 - $44.97
Q1 2022	242,389	$10,282	$45.70	$37.76 - $53.36
Q4 2021	256,126	$13,280	$60.63	$43.36 - $81.66
Q3 2021	444,944	$32,241	$73.51	$61.02 - $86.40
Q2 2021	508,224	$38,874	$86.12	$72.90 - $110.17
Q1 2021	663,681	$69,580	$110.76	$80.15 - $142.00
Q4 2020	566,377	$48,918	$71.36	$52.09 - $99.24
Q3 2020	588,092	$42,754	$49.06	$26.96 - $76.62
Q2 2020	661,657	$20,207	$22.90	$8.69 - $40.14
Q1 2020	1,900,038	$24,035	$25.13	$3.75 - $39.18
Q4 2019	2,310,307	$59,051	$22.21	$18.01 - $26.26
Q3 2019	2,304,205	$42,916	$18.93	$16.72 - $21.25
Q2 2019	2,022,322	$38,950	$20.29	$17.46 - $22.37
Q1 2019	1,841,245	$37,009	$23.39	$18.28 - $26.45
Q4 2018	1,046,454	$19,705	$23.77	$17.30 - $34.72
Q3 2018	63,864	$2,102	$33.28	$30.09 - $36.90
Q2 2018	63,958	$2,148	$31.24	$24.78 - $36.29
Q1 2018	61,793	$1,623	$28.89	$25.36 - $33.30
Q4 2017	55,551	$1,740	$26.99	$22.74 - $31.65
Q3 2017	58,021	$1,357	$21.43	$19.98 - $23.55
Q2 2017	66,148	$1,416	$19.66	$17.56 - $22.19
Q1 2017	90,102	$1,661	$14.66	$13.00 - $18.84
Q4 2016	81,824	$1,128	$13.63	$11.93 - $14.78
Q3 2016	72,754	$987	$14.07	$12.50 - $15.17
Q2 2016	72,754	$1,015	$15.65	$13.45 - $17.40
Q1 2016	48,954	$817	$14.33	$12.51 - $16.72
Q4 2015	47,554	$762	$16.83	$14.81 - $19.05
Q3 2015	52,454	$880	$18.28	$15.90 - $20.23
Q2 2015	30,014	$551	$16.64	$14.78 - $18.80
Q1 2015	23,434	$367	$15.71	$12.88 - $17.06
Q4 2014	28,944	$397	$12.95	$10.50 - $14.75
Q3 2014	20,814	$233	$11.28	$10.07 - $12.64
Q2 2014	24,028	$292	$11.82	$10.26 - $13.48
Q1 2014	23,285	$287	$12.34	$10.84 - $14.45
Q4 2013	22,800	$327	$13.74	$12.24 - $15.50
Q3 2013	22,800	$1,262	$12.05	$11.01 - $12.99
Q2 2013	21,700	$1,147	$12.65	$11.23 - $13.55