Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	9.85	9.94	9.85	9.90	9.90	1.43%	25,073
Dec 8, 2025	9.96	9.98	9.69	9.76	9.76	-2.69%	22,483
Dec 5, 2025	10.05	10.13	10.02	10.03	10.03	0.10%	39,830
Dec 4, 2025	10.06	10.11	10.00	10.02	10.02	-4.02%	15,952
Dec 3, 2025	10.34	10.48	10.32	10.44	10.44	0.48%	51,550
Dec 2, 2025	10.42	10.42	10.31	10.39	10.39	0.39%	13,520
Dec 1, 2025	10.22	10.39	10.22	10.35	10.35	1.17%	47,180
Nov 28, 2025	10.19	10.30	10.19	10.23	10.23	0.79%	16,286
Nov 26, 2025	10.08	10.33	10.08	10.15	10.15	3.57%	18,900
Nov 25, 2025	9.61	9.83	9.60	9.80	9.80	1.98%	45,420
Nov 24, 2025	9.57	9.65	9.52	9.61	9.61	0.84%	36,279
Nov 21, 2025	9.43	9.57	9.43	9.53	9.53	2.75%	22,036
Nov 20, 2025	9.38	9.41	9.22	9.28	9.28	0.27%	28,484
Nov 19, 2025	9.27	9.30	9.23	9.25	9.25	0.54%	19,380
Nov 18, 2025	9.20	9.22	9.09	9.20	9.20	-0.03%	30,847
Nov 17, 2025	9.26	9.31	9.19	9.20	9.20	0.47%	21,143
Nov 14, 2025	9.09	9.18	9.02	9.16	9.16	-3.27%	14,374
Nov 13, 2025	9.72	9.76	9.47	9.47	9.47	-3.17%	12,256
Nov 12, 2025	9.64	9.83	9.64	9.78	9.78	-	7,262
Nov 11, 2025	9.89	9.89	9.78	9.78	9.78	-1.31%	16,861
Nov 10, 2025	9.80	9.94	9.76	9.91	9.91	3.12%	18,207
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