Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.71	11.94	11.71	11.87	11.87	-1.33%	13,119
Aug 21, 2025	11.90	12.03	11.78	12.03	11.90	0.67%	7,493
Aug 20, 2025	11.93	11.97	11.89	11.95	11.82	1.86%	24,460
Aug 19, 2025	11.87	11.87	11.73	11.73	11.60	-1.25%	4,777
Aug 18, 2025	11.80	11.90	11.79	11.88	11.75	-0.50%	6,076
Aug 15, 2025	11.93	12.06	11.93	11.94	11.81	-0.08%	3,577
Aug 14, 2025	12.01	12.01	11.90	11.95	11.82	-1.20%	2,372
Aug 13, 2025	12.02	12.12	12.01	12.10	11.96	-2.30%	15,701
Aug 12, 2025	12.35	12.39	12.35	12.38	12.24	-1.00%	2,474
Aug 11, 2025	12.45	12.51	12.45	12.51	12.37	-0.56%	33,583
Aug 8, 2025	12.73	12.74	12.56	12.58	12.44	-5.38%	2,612
Aug 7, 2025	13.34	13.34	13.29	13.29	13.14	-1.01%	1,960
Aug 6, 2025	13.47	13.49	13.38	13.43	13.28	0.04%	5,278
Aug 5, 2025	13.48	13.48	13.34	13.42	13.27	0.86%	1,775
Aug 4, 2025	13.28	13.31	13.28	13.31	13.16	-0.04%	5,982
Aug 1, 2025	13.22	13.31	13.22	13.31	13.16	-0.52%	9,720
Jul 31, 2025	13.48	13.50	13.38	13.38	13.23	0.38%	3,475
Jul 30, 2025	13.36	13.46	13.33	13.33	13.18	-0.15%	2,414
Jul 29, 2025	13.50	13.50	13.34	13.35	13.20	0.98%	6,028
Jul 28, 2025	13.20	13.27	13.20	13.22	13.07	-1.34%	4,247
Jul 25, 2025	13.41	13.41	13.36	13.40	13.25	1.25%	3,269
Jul 24, 2025	13.26	13.30	13.23	13.24	13.09	-1.89%	1,915
Jul 23, 2025	13.39	13.49	13.37	13.49	13.34	1.31%	5,120
Jul 22, 2025	13.28	13.32	13.19	13.32	13.17	3.22%	5,956
Jul 21, 2025	12.84	12.90	12.84	12.90	12.76	1.57%	6,309
Jul 18, 2025	12.77	12.77	12.68	12.70	12.56	-0.59%	1,600
Jul 17, 2025	12.68	12.78	12.68	12.78	12.63	1.11%	1,630
Jul 16, 2025	12.59	12.65	12.53	12.64	12.50	0.28%	7,973
Jul 15, 2025	12.55	12.60	12.55	12.60	12.46	-1.02%	2,345
Jul 14, 2025	12.67	12.73	12.67	12.73	12.59	0.08%	2,551
Jul 11, 2025	12.74	12.74	12.69	12.72	12.58	-0.16%	3,667
Jul 10, 2025	12.61	12.74	12.60	12.74	12.60	-0.08%	4,341
Jul 9, 2025	12.68	12.75	12.66	12.75	12.61	0.68%	3,859
Jul 8, 2025	12.60	12.66	12.59	12.66	12.52	2.90%	10,815
Jul 7, 2025	12.47	12.47	12.31	12.31	12.17	-1.20%	2,615
Jul 3, 2025	12.46	12.49	12.43	12.46	12.32	-0.66%	7,228
Jul 2, 2025	12.37	12.54	12.37	12.54	12.40	0.56%	3,585
Jul 1, 2025	12.46	12.61	12.45	12.47	12.33	0.36%	6,901
Jun 30, 2025	12.32	12.54	12.32	12.43	12.29	1.02%	1,594
Jun 27, 2025	12.25	12.40	12.25	12.30	12.16	-0.08%	7,400
Jun 26, 2025	11.80	12.37	11.80	12.31	12.17	5.39%	7,792
Jun 25, 2025	11.64	11.79	11.64	11.68	11.55	1.01%	3,096
Jun 24, 2025	11.62	11.62	11.51	11.56	11.44	0.99%	7,807
Jun 23, 2025	11.15	11.79	11.14	11.45	11.32	0.93%	13,558
Jun 20, 2025	11.36	11.60	11.29	11.35	11.22	0.40%	5,274
Jun 18, 2025	11.49	11.50	11.30	11.30	11.18	-0.50%	7,730
Jun 17, 2025	11.33	11.36	11.16	11.36	11.23	-2.43%	5,055
Jun 16, 2025	11.00	11.80	11.00	11.64	11.51	15.71%	29,237
Jun 13, 2025	10.09	10.17	10.06	10.06	9.95	-0.20%	2,824
Jun 12, 2025	10.07	10.12	10.06	10.08	9.97	0.50%	37,876