Entain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	11.91	12.03	11.88	12.02	12.02	0.97%	5,131
Aug 27, 2025	11.72	11.90	11.72	11.90	11.90	2.41%	3,637
Aug 26, 2025	11.69	11.69	11.62	11.62	11.62	-1.26%	2,889
Aug 25, 2025	11.68	11.90	11.68	11.77	11.77	-0.86%	1,633
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