Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	9.65	9.72	9.54	9.61	9.61	-0.62%	9,457
Nov 6, 2025	9.65	9.75	9.65	9.67	9.67	-1.18%	11,964
Nov 5, 2025	9.83	9.83	9.72	9.79	9.79	-0.86%	14,100
Nov 4, 2025	9.99	9.99	9.84	9.87	9.87	-4.17%	18,941
Nov 3, 2025	10.30	10.35	10.26	10.30	10.30	-0.29%	17,624
Oct 31, 2025	10.31	10.42	10.31	10.33	10.33	-0.63%	17,030
Oct 30, 2025	10.47	10.47	10.40	10.40	10.40	-2.03%	7,937
Oct 29, 2025	10.65	10.67	10.53	10.61	10.61	-0.38%	7,701
Oct 28, 2025	10.60	10.65	10.57	10.65	10.65	-0.61%	29,713
Oct 27, 2025	10.76	10.80	10.71	10.72	10.72	-1.84%	14,585
Oct 24, 2025	10.88	10.93	10.87	10.92	10.92	1.03%	3,742
Oct 23, 2025	10.86	10.86	10.76	10.81	10.81	-1.41%	9,217
Oct 22, 2025	10.86	10.96	10.85	10.96	10.96	4.62%	9,650
Oct 21, 2025	10.51	10.55	10.44	10.48	10.48	-3.71%	18,644
Oct 20, 2025	10.86	10.88	10.79	10.88	10.88	-1.32%	11,663
Oct 17, 2025	10.94	11.03	10.94	11.03	11.03	-0.85%	6,217
Oct 16, 2025	11.16	11.17	11.06	11.12	11.12	2.02%	4,994
Oct 15, 2025	10.89	10.95	10.83	10.90	10.90	-2.24%	5,792
Oct 14, 2025	11.00	11.26	10.95	11.15	11.15	1.59%	13,496
Oct 13, 2025	10.94	11.10	10.94	10.98	10.98	2.67%	9,030
Oct 10, 2025	11.01	11.01	10.63	10.69	10.69	-3.78%	9,915
Oct 9, 2025	11.11	11.15	11.06	11.11	11.11	0.74%	6,908
Oct 8, 2025	11.04	11.07	11.00	11.03	11.03	1.36%	8,088
Oct 7, 2025	11.15	11.15	10.84	10.88	10.88	-7.01%	21,878
Oct 6, 2025	11.73	11.73	11.64	11.70	11.70	-0.17%	29,469
Oct 3, 2025	11.70	11.72	11.67	11.72	11.72	-0.09%	123,522
Oct 2, 2025	11.64	11.75	11.61	11.73	11.73	-0.17%	318,339
Oct 1, 2025	11.52	11.77	11.52	11.75	11.75	1.56%	91,448
Sep 30, 2025	12.03	12.03	11.57	11.57	11.57	-4.42%	65,180
Sep 29, 2025	12.14	12.14	12.08	12.11	12.11	0.29%	1,607
Sep 26, 2025	11.87	12.07	11.87	12.07	12.07	2.37%	14,565
Sep 25, 2025	11.87	11.89	11.79	11.79	11.79	1.11%	3,264
Sep 24, 2025	11.65	11.74	11.65	11.66	11.66	0.26%	1,337
Sep 23, 2025	11.77	11.77	11.63	11.63	11.63	0.17%	1,410
Sep 22, 2025	11.58	11.61	11.58	11.61	11.61	-0.17%	5,349
Sep 19, 2025	11.62	11.65	11.62	11.63	11.63	-1.36%	7,190
Sep 18, 2025	11.88	11.92	11.79	11.79	11.79	-0.32%	4,890
Sep 17, 2025	11.85	11.89	11.77	11.83	11.83	0.92%	3,191
Sep 16, 2025	11.71	11.81	11.70	11.72	11.72	0.13%	3,632
Sep 15, 2025	11.64	11.72	11.64	11.71	11.71	1.43%	6,689
Sep 12, 2025	11.52	11.54	11.51	11.54	11.54	-2.29%	2,788
Sep 11, 2025	11.81	11.81	11.81	11.81	11.81	-	514
Sep 10, 2025	11.84	11.88	11.81	11.81	11.81	0.30%	1,384
Sep 9, 2025	11.73	11.78	11.73	11.78	11.78	-0.38%	11,984
Sep 8, 2025	11.76	11.82	11.75	11.82	11.82	1.46%	6,398
Sep 5, 2025	11.65	11.67	11.56	11.65	11.65	4.06%	16,088
Sep 4, 2025	11.24	11.24	11.15	11.20	11.20	-1.88%	7,990
Sep 3, 2025	11.38	11.41	11.37	11.41	11.41	0.18%	3,738
Sep 2, 2025	11.30	11.39	11.30	11.39	11.39	-3.80%	5,045
Aug 29, 2025	11.80	11.84	11.73	11.84	11.84	-1.46%	5,322