Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.46	13.14	12.46	13.12	13.12	0.14%	1,843
Jul 17, 2025	12.78	13.11	12.78	13.11	13.11	3.52%	3,170
Jul 16, 2025	12.94	12.94	12.66	12.66	12.66	0.20%	2,508
Jul 15, 2025	12.93	12.93	12.64	12.64	12.64	-2.90%	13,255
Jul 14, 2025	13.01	13.01	13.01	13.01	13.01	-0.26%	2,591
Jul 11, 2025	13.10	13.10	13.04	13.05	13.05	2.00%	1,211
Jul 10, 2025	12.94	13.09	12.79	12.79	12.79	-2.08%	3,843
Jul 9, 2025	13.06	13.06	13.02	13.06	13.06	0.72%	2,068
Jul 8, 2025	12.93	12.97	12.73	12.97	12.97	2.09%	2,031
Jul 7, 2025	12.75	12.79	12.27	12.70	12.70	-0.77%	1,236
Jul 3, 2025	12.80	12.80	12.80	12.80	12.80	5.87%	4,488
Jul 2, 2025	12.70	12.74	12.09	12.09	12.09	-6.15%	955
Jul 1, 2025	12.83	12.88	12.31	12.88	12.88	1.75%	4,927
Jun 30, 2025	12.55	12.66	12.24	12.66	12.66	0.96%	1,719
Jun 27, 2025	12.51	12.54	12.51	12.54	12.54	1.29%	1,812
Jun 26, 2025	11.91	12.66	11.91	12.38	12.38	5.02%	9,957
Jun 25, 2025	11.79	11.79	11.79	11.79	11.79	0.22%	733
Jun 24, 2025	11.84	11.84	11.32	11.76	11.76	2.72%	3,475
Jun 23, 2025	11.66	11.66	11.41	11.45	11.45	0.63%	10,749
Jun 20, 2025	11.45	11.45	11.38	11.38	11.38	-2.93%	188,257
Jun 18, 2025	11.52	11.72	11.22	11.72	11.72	1.68%	57,840
Jun 17, 2025	11.78	11.78	11.31	11.53	11.53	0.72%	59,742
Jun 16, 2025	11.92	12.08	11.45	11.45	11.45	9.83%	212,190
Jun 13, 2025	10.36	10.43	10.00	10.42	10.42	0.02%	1,572
Jun 12, 2025	10.42	10.42	10.03	10.42	10.42	2.61%	2,119
Jun 11, 2025	10.42	10.42	10.16	10.16	10.16	-0.29%	7,675
Jun 10, 2025	10.40	10.40	10.19	10.19	10.19	-1.94%	5,075
Jun 9, 2025	10.17	10.39	10.17	10.39	10.39	1.21%	2,023
Jun 6, 2025	10.27	10.27	10.05	10.26	10.26	2.11%	2,514
Jun 5, 2025	10.35	10.35	10.05	10.05	10.05	-1.42%	2,283
Jun 4, 2025	10.41	10.41	10.20	10.20	10.20	-2.07%	1,936
Jun 3, 2025	10.27	10.41	10.05	10.41	10.41	-0.10%	4,195
Jun 2, 2025	10.36	10.42	10.36	10.42	10.42	0.87%	791
May 30, 2025	10.33	10.33	10.33	10.33	10.33	-0.63%	526
May 29, 2025	10.12	10.40	10.12	10.40	10.40	0.87%	2,461
May 28, 2025	10.28	10.31	9.95	10.31	10.31	-0.23%	654
May 27, 2025	10.32	10.34	10.08	10.33	10.33	2.20%	1,276
May 23, 2025	10.05	10.11	10.05	10.11	10.11	-0.71%	390
May 22, 2025	10.13	10.18	10.13	10.18	10.18	-2.04%	9,203
May 21, 2025	10.32	10.39	10.32	10.39	10.39	-0.95%	7,192
May 20, 2025	10.45	10.49	9.94	10.49	10.49	-1.47%	4,246
May 19, 2025	10.51	10.65	10.51	10.65	10.65	3.43%	1,732
May 16, 2025	10.49	10.55	10.30	10.30	10.30	-3.26%	3,711
May 15, 2025	10.63	10.64	10.38	10.64	10.64	-0.95%	3,397
May 14, 2025	10.76	10.76	10.74	10.74	10.74	8.18%	931
May 13, 2025	10.04	10.04	9.93	9.93	9.93	1.37%	598
May 12, 2025	9.67	9.81	9.29	9.80	9.80	1.85%	9,218
May 9, 2025	9.57	9.63	9.14	9.62	9.62	1.39%	6,363
May 8, 2025	9.62	9.62	9.49	9.49	9.49	-2.25%	2,394
May 7, 2025	9.67	9.71	9.67	9.71	9.71	2.28%	1,530