Churchill Downs Incorporated (CHDN)
NASDAQ: CHDN · Real-Time Price · USD
98.17
+0.33 (0.34%)
At close: May 16, 2025, 4:00 PM
98.27
+0.10 (0.10%)
After-hours: May 16, 2025, 6:40 PM EDT
Churchill Downs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 97.38 | 98.27 | 97.21 | 98.27 | 98.27 | 0.44% | 702,359 |
| May 15, 2025 | 98.11 | 98.48 | 96.95 | 97.84 | 97.84 | -0.98% | 984,192 |
| May 14, 2025 | 98.07 | 99.38 | 98.07 | 98.81 | 98.81 | 0.46% | 879,079 |
| May 13, 2025 | 97.25 | 99.00 | 97.25 | 98.36 | 98.36 | 0.20% | 996,095 |
| May 12, 2025 | 98.24 | 99.31 | 96.95 | 98.16 | 98.16 | 3.28% | 1,082,156 |
| May 9, 2025 | 93.62 | 95.72 | 93.62 | 95.04 | 95.04 | 1.41% | 986,905 |
| May 8, 2025 | 93.03 | 94.42 | 92.41 | 93.72 | 93.72 | 1.33% | 978,876 |
| May 7, 2025 | 92.60 | 93.46 | 91.88 | 92.49 | 92.49 | 0.31% | 1,070,716 |
| May 6, 2025 | 89.91 | 92.21 | 89.91 | 92.20 | 92.20 | 1.64% | 1,146,053 |
| May 5, 2025 | 92.74 | 93.13 | 89.84 | 90.71 | 90.71 | -2.70% | 1,202,570 |
| May 2, 2025 | 92.06 | 93.83 | 91.63 | 93.23 | 93.23 | 2.51% | 803,083 |
| May 1, 2025 | 90.33 | 91.30 | 89.43 | 90.95 | 90.95 | 0.60% | 1,104,322 |
| Apr 30, 2025 | 90.38 | 90.72 | 88.47 | 90.41 | 90.41 | -1.10% | 1,060,769 |
| Apr 29, 2025 | 89.30 | 91.44 | 88.70 | 91.42 | 91.42 | 2.29% | 1,281,128 |
| Apr 28, 2025 | 89.00 | 90.11 | 87.96 | 89.37 | 89.37 | 1.15% | 2,001,641 |
| Apr 25, 2025 | 88.00 | 88.54 | 85.58 | 88.35 | 88.35 | 0.41% | 2,226,832 |
| Apr 24, 2025 | 102.40 | 103.72 | 87.38 | 87.99 | 87.99 | -16.23% | 4,200,955 |
| Apr 23, 2025 | 105.24 | 108.73 | 104.57 | 105.04 | 105.04 | 1.98% | 793,853 |
| Apr 22, 2025 | 100.72 | 103.16 | 100.54 | 103.00 | 103.00 | 3.00% | 543,931 |
| Apr 21, 2025 | 100.61 | 101.10 | 99.20 | 100.00 | 100.00 | -1.34% | 702,358 |
| Apr 17, 2025 | 101.16 | 103.24 | 100.53 | 101.36 | 101.36 | 0.37% | 617,923 |
| Apr 16, 2025 | 102.13 | 102.92 | 99.65 | 100.99 | 100.99 | -1.60% | 492,683 |
| Apr 15, 2025 | 101.95 | 103.94 | 101.89 | 102.63 | 102.63 | 0.99% | 476,982 |
| Apr 14, 2025 | 103.47 | 104.06 | 100.99 | 101.62 | 101.62 | -0.87% | 514,132 |
| Apr 11, 2025 | 102.41 | 102.74 | 99.75 | 102.51 | 102.51 | 0.10% | 586,986 |
| Apr 10, 2025 | 104.09 | 105.53 | 101.60 | 102.41 | 102.41 | -3.30% | 698,407 |
| Apr 9, 2025 | 96.67 | 106.87 | 96.67 | 105.90 | 105.90 | 8.06% | 899,674 |
| Apr 8, 2025 | 102.42 | 104.03 | 96.80 | 98.00 | 98.00 | -1.67% | 977,583 |
| Apr 7, 2025 | 99.50 | 103.90 | 97.50 | 99.66 | 99.66 | -2.92% | 967,359 |
| Apr 4, 2025 | 105.86 | 106.54 | 101.62 | 102.66 | 102.66 | -5.83% | 984,273 |
| Apr 3, 2025 | 109.31 | 110.54 | 106.91 | 109.02 | 109.02 | -2.48% | 828,147 |
| Apr 2, 2025 | 111.30 | 112.03 | 109.61 | 111.79 | 111.79 | 0.97% | 898,361 |
| Apr 1, 2025 | 110.94 | 111.19 | 109.38 | 110.72 | 110.72 | -0.32% | 861,076 |
| Mar 31, 2025 | 110.00 | 111.81 | 109.01 | 111.07 | 111.07 | -0.14% | 1,059,957 |
| Mar 28, 2025 | 112.09 | 112.09 | 110.09 | 111.23 | 111.23 | -1.04% | 479,530 |
| Mar 27, 2025 | 113.46 | 113.46 | 111.55 | 112.40 | 112.40 | -0.91% | 448,115 |
| Mar 26, 2025 | 113.27 | 113.69 | 112.51 | 113.43 | 113.43 | 0.35% | 461,259 |
| Mar 25, 2025 | 114.20 | 114.85 | 111.82 | 113.03 | 113.03 | -0.62% | 407,496 |
| Mar 24, 2025 | 112.62 | 114.37 | 112.38 | 113.73 | 113.73 | 1.45% | 585,084 |
| Mar 21, 2025 | 110.66 | 112.35 | 108.00 | 112.10 | 112.10 | 0.08% | 925,264 |
| Mar 20, 2025 | 112.03 | 113.79 | 111.77 | 112.01 | 112.01 | -0.85% | 512,264 |
| Mar 19, 2025 | 111.05 | 113.06 | 110.97 | 112.97 | 112.97 | 2.34% | 632,731 |
| Mar 18, 2025 | 111.54 | 112.12 | 110.28 | 110.39 | 110.39 | -1.11% | 423,011 |
| Mar 17, 2025 | 110.36 | 112.47 | 110.00 | 111.63 | 111.63 | 1.02% | 561,707 |
| Mar 14, 2025 | 108.27 | 110.67 | 107.57 | 110.50 | 110.50 | 2.69% | 666,928 |
| Mar 13, 2025 | 107.50 | 110.29 | 107.28 | 107.61 | 107.61 | 1.04% | 703,842 |
| Mar 12, 2025 | 108.65 | 109.25 | 105.18 | 106.50 | 106.50 | -1.93% | 658,981 |
| Mar 11, 2025 | 109.50 | 109.69 | 107.01 | 108.60 | 108.60 | -0.88% | 835,136 |
| Mar 10, 2025 | 111.49 | 111.63 | 108.28 | 109.56 | 109.56 | -2.18% | 769,925 |
| Mar 7, 2025 | 112.85 | 113.53 | 109.40 | 112.00 | 112.00 | -1.06% | 830,728 |