PENN NATL GAMING INC

Ticker: PENN CUSIP: 707569109 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025

Shares 265,589 Value ($000) $3,917 Avg Close $15.60 Range $13.24 - $19.54

Q3 2025

Shares 278,298 Value ($000) $5,360 Avg Close $18.76 Range $16.47 - $20.61

Q2 2025

Shares 280,641 Value ($000) $5,015 Avg Close $15.69 Range $13.25 - $18.71

Q1 2025

Shares 286,123 Value ($000) $4,667 Avg Close $19.54 Range $16.08 - $23.08

Q4 2024

Shares 294,227 Value ($000) $5,832 Avg Close $19.65 Range $17.90 - $22.40

Q3 2024

Shares 297,825 Value ($000) $5,617 Avg Close $19.05 Range $16.28 - $21.37

Q2 2024

Shares 299,603 Value ($000) $5,799 Avg Close $16.98 Range $13.50 - $20.13

Q1 2024

Shares 413,693 Value ($000) $7,533 Avg Close $20.65 Range $16.46 - $26.53

Q4 2023

Shares 440,321 Value ($000) $11,457 Avg Close $23.19 Range $18.35 - $27.21

Q3 2023

Shares 453,206 Value ($000) $10,401 Avg Close $24.20 Range $21.32 - $29.38

Q2 2023

Shares 466,380 Value ($000) $11,207 Avg Close $26.63 Range $22.96 - $31.63

Q1 2023

Shares 460,011 Value ($000) $14 Avg Close $31.00 Range $25.74 - $36.26

Q4 2022

Shares 467,444 Value ($000) $14 Avg Close $32.44 Range $26.88 - $39.35

Q3 2022

Shares 460,686 Value ($000) $12,673 Avg Close $32.29 Range $25.49 - $38.85

Q2 2022

Shares 264,157 Value ($000) $8,036 Avg Close $33.76 Range $26.46 - $44.97

Q1 2022

Shares 238,374 Value ($000) $10,112 Avg Close $45.70 Range $37.76 - $53.36

Q4 2021

Shares 264,585 Value ($000) $13,719 Avg Close $60.63 Range $43.36 - $81.66

Q3 2021

Shares 249,186 Value ($000) $18,056 Avg Close $73.51 Range $61.02 - $86.40

Q2 2021

Shares 252,387 Value ($000) $19,305 Avg Close $86.12 Range $72.90 - $110.17

Q1 2021

Shares 308,934 Value ($000) $32,389 Avg Close $110.76 Range $80.15 - $142.00

Q4 2020

Shares 464,481 Value ($000) $40,117 Avg Close $71.36 Range $52.09 - $99.24

Q3 2020

Shares 411,379 Value ($000) $29,907 Avg Close $49.06 Range $26.96 - $76.62

Q2 2020

Shares 424,169 Value ($000) $12,954 Avg Close $22.90 Range $8.69 - $40.14

Q1 2020

Shares 367,042 Value ($000) $4,643 Avg Close $25.13 Range $3.75 - $39.18

Q4 2019

Shares 350,653 Value ($000) $8,963 Avg Close $22.21 Range $18.01 - $26.26

Q3 2019

Shares 355,002 Value ($000) $6,612 Avg Close $18.93 Range $16.72 - $21.25

Q2 2019

Shares 342,505 Value ($000) $6,597 Avg Close $20.29 Range $17.46 - $22.37

Q1 2019

Shares 338,823 Value ($000) $6,810 Avg Close $23.39 Range $18.28 - $26.45

Q4 2018

Shares 332,661 Value ($000) $6,264 Avg Close $23.77 Range $17.30 - $34.72

Q3 2018

Shares 206,267 Value ($000) $6,790 Avg Close $33.28 Range $30.09 - $36.90

Q2 2018

Shares 207,196 Value ($000) $6,960 Avg Close $31.24 Range $24.78 - $36.29

Q1 2018

Shares 203,023 Value ($000) $5,331 Avg Close $28.89 Range $25.36 - $33.30

Q4 2017

Shares 200,103 Value ($000) $6,269 Avg Close $26.99 Range $22.74 - $31.65

Q3 2017

Shares 173,787 Value ($000) $4,065 Avg Close $21.43 Range $19.98 - $23.55

Q2 2017

Shares 169,387 Value ($000) $3,625 Avg Close $19.66 Range $17.56 - $22.19

Q1 2017

Shares 152,968 Value ($000) $2,819 Avg Close $14.66 Range $13.00 - $18.84

Q4 2016

Shares 86,527 Value ($000) $1,193 Avg Close $13.63 Range $11.93 - $14.78

Q3 2016

Shares 84,431 Value ($000) $1,146 Avg Close $14.07 Range $12.50 - $15.17

Q2 2016

Shares 84,831 Value ($000) $1,183 Avg Close $15.65 Range $13.45 - $17.40

Q1 2016

Shares 123,437 Value ($000) $2,060 Avg Close $14.33 Range $12.51 - $16.72

Q4 2015

Shares 112,512 Value ($000) $1,802 Avg Close $16.83 Range $14.81 - $19.05

Q3 2015

Shares 110,037 Value ($000) $1,846 Avg Close $18.28 Range $15.90 - $20.23

Q2 2015

Shares 104,419 Value ($000) $1,916 Avg Close $16.64 Range $14.78 - $18.80

Q1 2015

Shares 110,474 Value ($000) $1,730 Avg Close $15.71 Range $12.88 - $17.06

Q4 2014

Shares 106,274 Value ($000) $1,459 Avg Close $12.95 Range $10.50 - $14.75

Q3 2014

Shares 99,304 Value ($000) $1,113 Avg Close $11.28 Range $10.07 - $12.64

Q2 2014

Shares 99,404 Value ($000) $1,207 Avg Close $11.82 Range $10.26 - $13.48

Q1 2014

Shares 46,504 Value ($000) $573 Avg Close $12.34 Range $10.84 - $14.45

Q4 2013

Shares 47,324 Value ($000) $678 Avg Close $13.74 Range $12.24 - $15.50

Q3 2013

Shares 51,876 Value ($000) $2,872 Avg Close $12.05 Range $11.01 - $12.99

Q2 2013

Shares 51,995 Value ($000) $2,748 Avg Close $12.65 Range $11.23 - $13.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	265,589	$3,917	$15.60	$13.24 - $19.54
Q3 2025	278,298	$5,360	$18.76	$16.47 - $20.61
Q2 2025	280,641	$5,015	$15.69	$13.25 - $18.71
Q1 2025	286,123	$4,667	$19.54	$16.08 - $23.08
Q4 2024	294,227	$5,832	$19.65	$17.90 - $22.40
Q3 2024	297,825	$5,617	$19.05	$16.28 - $21.37
Q2 2024	299,603	$5,799	$16.98	$13.50 - $20.13
Q1 2024	413,693	$7,533	$20.65	$16.46 - $26.53
Q4 2023	440,321	$11,457	$23.19	$18.35 - $27.21
Q3 2023	453,206	$10,401	$24.20	$21.32 - $29.38
Q2 2023	466,380	$11,207	$26.63	$22.96 - $31.63
Q1 2023	460,011	$14	$31.00	$25.74 - $36.26
Q4 2022	467,444	$14	$32.44	$26.88 - $39.35
Q3 2022	460,686	$12,673	$32.29	$25.49 - $38.85
Q2 2022	264,157	$8,036	$33.76	$26.46 - $44.97
Q1 2022	238,374	$10,112	$45.70	$37.76 - $53.36
Q4 2021	264,585	$13,719	$60.63	$43.36 - $81.66
Q3 2021	249,186	$18,056	$73.51	$61.02 - $86.40
Q2 2021	252,387	$19,305	$86.12	$72.90 - $110.17
Q1 2021	308,934	$32,389	$110.76	$80.15 - $142.00
Q4 2020	464,481	$40,117	$71.36	$52.09 - $99.24
Q3 2020	411,379	$29,907	$49.06	$26.96 - $76.62
Q2 2020	424,169	$12,954	$22.90	$8.69 - $40.14
Q1 2020	367,042	$4,643	$25.13	$3.75 - $39.18
Q4 2019	350,653	$8,963	$22.21	$18.01 - $26.26
Q3 2019	355,002	$6,612	$18.93	$16.72 - $21.25
Q2 2019	342,505	$6,597	$20.29	$17.46 - $22.37
Q1 2019	338,823	$6,810	$23.39	$18.28 - $26.45
Q4 2018	332,661	$6,264	$23.77	$17.30 - $34.72
Q3 2018	206,267	$6,790	$33.28	$30.09 - $36.90
Q2 2018	207,196	$6,960	$31.24	$24.78 - $36.29
Q1 2018	203,023	$5,331	$28.89	$25.36 - $33.30
Q4 2017	200,103	$6,269	$26.99	$22.74 - $31.65
Q3 2017	173,787	$4,065	$21.43	$19.98 - $23.55
Q2 2017	169,387	$3,625	$19.66	$17.56 - $22.19
Q1 2017	152,968	$2,819	$14.66	$13.00 - $18.84
Q4 2016	86,527	$1,193	$13.63	$11.93 - $14.78
Q3 2016	84,431	$1,146	$14.07	$12.50 - $15.17
Q2 2016	84,831	$1,183	$15.65	$13.45 - $17.40
Q1 2016	123,437	$2,060	$14.33	$12.51 - $16.72
Q4 2015	112,512	$1,802	$16.83	$14.81 - $19.05
Q3 2015	110,037	$1,846	$18.28	$15.90 - $20.23
Q2 2015	104,419	$1,916	$16.64	$14.78 - $18.80
Q1 2015	110,474	$1,730	$15.71	$12.88 - $17.06
Q4 2014	106,274	$1,459	$12.95	$10.50 - $14.75
Q3 2014	99,304	$1,113	$11.28	$10.07 - $12.64
Q2 2014	99,404	$1,207	$11.82	$10.26 - $13.48
Q1 2014	46,504	$573	$12.34	$10.84 - $14.45
Q4 2013	47,324	$678	$13.74	$12.24 - $15.50
Q3 2013	51,876	$2,872	$12.05	$11.01 - $12.99
Q2 2013	51,995	$2,748	$12.65	$11.23 - $13.55