Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	570.00	583.00	568.40	576.60	576.60	-0.45%	1,499,982
Apr 1, 2026	575.80	585.40	569.99	579.20	579.20	3.24%	1,734,761
Mar 31, 2026	552.20	563.00	550.62	561.00	561.00	2.04%	2,705,551
Mar 30, 2026	531.80	549.80	531.20	549.80	549.80	1.89%	2,185,302
Mar 27, 2026	554.60	557.20	535.40	539.60	539.60	-2.70%	2,041,011
Mar 26, 2026	564.40	566.80	552.00	554.60	554.60	-3.35%	5,754,686
Mar 25, 2026	591.00	594.80	562.00	573.80	573.80	-1.81%	2,323,544
Mar 24, 2026	592.60	593.20	577.60	584.40	584.40	-0.75%	2,989,242
Mar 23, 2026	532.80	594.40	529.60	588.80	588.80	8.24%	5,317,478
Mar 20, 2026	547.00	558.40	538.00	544.00	544.00	1.19%	5,455,228
Mar 19, 2026	539.40	543.80	530.00	537.60	537.60	-2.25%	3,230,098
Mar 18, 2026	546.80	557.80	544.00	550.00	550.00	0.70%	1,840,809
Mar 17, 2026	533.20	546.20	528.11	546.20	546.20	2.44%	3,577,240
Mar 16, 2026	548.00	550.40	530.80	533.20	533.20	-2.63%	1,247,751
Mar 13, 2026	560.00	562.60	544.40	547.60	547.60	-3.63%	1,582,590
Mar 12, 2026	568.60	591.20	561.20	568.20	568.20	-2.54%	2,051,905
Mar 11, 2026	581.40	592.20	575.24	583.00	573.20	-0.07%	2,335,266
Mar 10, 2026	589.20	595.20	576.20	583.40	573.59	1.46%	9,595,941
Mar 9, 2026	578.80	585.20	570.00	575.00	565.33	-1.57%	7,083,142
Mar 6, 2026	592.20	603.20	581.88	584.20	574.38	-0.10%	2,577,236
Mar 5, 2026	605.00	624.20	584.80	584.80	574.97	1.14%	3,196,943
Mar 4, 2026	567.60	578.20	557.60	578.20	568.48	3.96%	2,595,785
Mar 3, 2026	560.00	565.79	544.00	556.20	546.85	-1.17%	2,365,882
Mar 2, 2026	561.20	568.00	553.20	562.80	553.34	-2.12%	2,106,484
Feb 27, 2026	584.40	593.20	565.20	575.00	565.33	-2.74%	5,406,673
Feb 26, 2026	575.00	602.20	567.40	591.20	581.26	3.65%	1,845,354
Feb 25, 2026	564.80	576.40	557.60	570.40	560.81	1.06%	1,606,408
Feb 24, 2026	566.20	572.60	559.70	564.40	554.91	0.21%	3,196,317
Feb 23, 2026	581.60	586.80	563.20	563.20	553.73	-3.13%	1,536,795
Feb 20, 2026	583.40	596.40	579.20	581.40	571.63	-0.17%	1,694,012
Feb 19, 2026	595.00	595.00	574.60	582.40	572.61	-1.19%	1,528,944
Feb 18, 2026	575.60	591.00	563.50	589.40	579.49	2.22%	1,844,374
Feb 17, 2026	567.20	576.60	554.80	576.60	566.91	2.45%	1,330,606
Feb 16, 2026	567.40	576.60	562.80	562.80	553.34	-0.74%	7,797,720
Feb 13, 2026	579.80	588.60	567.00	567.00	557.47	-4.74%	3,117,352
Feb 12, 2026	599.60	608.80	591.40	595.20	585.19	0.07%	5,392,647
Feb 11, 2026	628.00	628.57	594.50	594.80	584.80	-5.23%	1,967,905
Feb 10, 2026	620.60	630.40	612.80	627.60	617.05	1.69%	2,203,379
Feb 9, 2026	618.40	619.40	604.74	617.20	606.83	1.05%	1,768,531
Feb 6, 2026	611.00	615.00	595.20	610.80	600.53	-0.97%	2,308,549
Feb 5, 2026	653.40	657.80	601.40	616.80	606.43	-4.81%	3,740,974
Feb 4, 2026	588.40	664.20	587.00	648.00	637.11	10.47%	4,938,732
Feb 3, 2026	596.60	602.40	586.00	586.60	576.74	-2.43%	2,720,727
Feb 2, 2026	600.20	606.60	595.20	601.20	591.09	-0.63%	3,007,694
Jan 30, 2026	618.40	623.73	602.40	605.00	594.83	-2.26%	2,239,660
Jan 29, 2026	635.80	639.20	619.00	619.00	608.59	-2.89%	1,571,910
Jan 28, 2026	642.80	650.92	637.40	637.40	626.69	-1.70%	1,861,183
Jan 27, 2026	668.00	671.50	635.79	648.40	637.50	-2.91%	2,520,968
Jan 26, 2026	673.00	676.11	664.60	667.80	656.57	-0.60%	973,487
Jan 23, 2026	670.60	680.20	663.00	671.80	660.51	-0.83%	2,109,395