Churchill Downs Incorporated (CHDN)
NASDAQ: CHDN · Real-Time Price · USD
104.04
+1.58 (1.54%)
At close: Aug 22, 2025, 4:00 PM
104.53
+0.49 (0.47%)
After-hours: Aug 22, 2025, 6:15 PM EDT
Churchill Downs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 102.71 | 104.87 | 102.45 | 104.04 | 104.04 | 1.54% | 556,046 |
| Aug 21, 2025 | 102.10 | 103.30 | 101.74 | 102.46 | 102.46 | -0.05% | 375,466 |
| Aug 20, 2025 | 104.04 | 104.29 | 102.48 | 102.51 | 102.51 | -1.22% | 389,857 |
| Aug 19, 2025 | 103.15 | 105.10 | 103.15 | 103.78 | 103.78 | 0.71% | 366,131 |
| Aug 18, 2025 | 102.96 | 104.26 | 102.32 | 103.05 | 103.05 | 0.46% | 614,792 |
| Aug 15, 2025 | 103.18 | 103.66 | 102.16 | 102.58 | 102.58 | -0.97% | 627,722 |
| Aug 14, 2025 | 103.17 | 103.79 | 102.07 | 103.58 | 103.58 | 0.01% | 361,397 |
| Aug 13, 2025 | 102.13 | 103.83 | 101.42 | 103.57 | 103.57 | 1.39% | 437,405 |
| Aug 12, 2025 | 101.03 | 102.30 | 100.76 | 102.15 | 102.15 | 1.73% | 287,002 |
| Aug 11, 2025 | 100.82 | 101.27 | 99.77 | 100.41 | 100.41 | -0.49% | 501,322 |
| Aug 8, 2025 | 101.72 | 102.62 | 100.44 | 100.90 | 100.90 | -1.24% | 617,481 |
| Aug 7, 2025 | 102.93 | 103.06 | 101.06 | 102.17 | 102.17 | -0.14% | 399,334 |
| Aug 6, 2025 | 103.51 | 104.36 | 102.09 | 102.31 | 102.31 | -1.09% | 401,429 |
| Aug 5, 2025 | 104.41 | 105.35 | 103.39 | 103.44 | 103.44 | -1.02% | 503,796 |
| Aug 4, 2025 | 106.86 | 107.86 | 103.82 | 104.51 | 104.51 | -1.77% | 527,908 |
| Aug 1, 2025 | 105.79 | 106.73 | 104.27 | 106.39 | 106.39 | -0.61% | 556,559 |
| Jul 31, 2025 | 109.14 | 109.71 | 106.96 | 107.04 | 107.04 | -2.78% | 551,428 |
| Jul 30, 2025 | 110.91 | 111.64 | 109.68 | 110.10 | 110.10 | -0.45% | 432,698 |
| Jul 29, 2025 | 111.38 | 111.53 | 109.86 | 110.60 | 110.60 | -0.58% | 611,890 |
| Jul 28, 2025 | 113.59 | 113.59 | 110.85 | 111.25 | 111.25 | -2.01% | 786,895 |
| Jul 25, 2025 | 113.93 | 114.28 | 111.64 | 113.53 | 113.53 | -0.19% | 1,117,003 |
| Jul 24, 2025 | 113.50 | 118.46 | 111.71 | 113.75 | 113.75 | 4.20% | 2,165,548 |
| Jul 23, 2025 | 108.36 | 110.00 | 108.12 | 109.16 | 109.16 | 1.02% | 1,016,886 |
| Jul 22, 2025 | 106.12 | 108.27 | 106.12 | 108.06 | 108.06 | 2.27% | 665,359 |
| Jul 21, 2025 | 105.97 | 107.17 | 104.84 | 105.66 | 105.66 | 0.10% | 616,218 |
| Jul 18, 2025 | 107.38 | 107.96 | 105.09 | 105.55 | 105.55 | -0.68% | 513,364 |
| Jul 17, 2025 | 105.38 | 106.92 | 105.02 | 106.27 | 106.27 | 0.82% | 849,979 |
| Jul 16, 2025 | 104.80 | 106.15 | 104.26 | 105.41 | 105.41 | 1.16% | 631,160 |
| Jul 15, 2025 | 106.89 | 107.08 | 104.15 | 104.20 | 104.20 | -2.52% | 511,652 |
| Jul 14, 2025 | 105.53 | 106.96 | 105.35 | 106.89 | 106.89 | 1.03% | 455,908 |
| Jul 11, 2025 | 106.57 | 106.63 | 105.22 | 105.80 | 105.80 | -0.94% | 484,442 |
| Jul 10, 2025 | 105.71 | 107.10 | 105.04 | 106.80 | 106.80 | 1.35% | 598,251 |
| Jul 9, 2025 | 104.59 | 105.54 | 103.98 | 105.38 | 105.38 | 0.69% | 542,232 |
| Jul 8, 2025 | 103.34 | 104.81 | 103.00 | 104.66 | 104.66 | 1.13% | 487,621 |
| Jul 7, 2025 | 104.21 | 105.17 | 102.62 | 103.49 | 103.49 | -1.72% | 458,497 |
| Jul 3, 2025 | 105.54 | 105.89 | 104.96 | 105.30 | 105.30 | 0.33% | 309,304 |
| Jul 2, 2025 | 104.16 | 105.10 | 103.58 | 104.95 | 104.95 | 0.72% | 465,630 |
| Jul 1, 2025 | 100.93 | 104.66 | 100.90 | 104.20 | 104.20 | 3.17% | 554,046 |
| Jun 30, 2025 | 100.95 | 101.47 | 100.35 | 101.00 | 101.00 | 0.05% | 633,622 |
| Jun 27, 2025 | 100.74 | 101.47 | 100.36 | 100.95 | 100.95 | 0.35% | 1,279,761 |
| Jun 26, 2025 | 100.13 | 100.72 | 99.56 | 100.60 | 100.60 | 0.89% | 419,719 |
| Jun 25, 2025 | 100.38 | 100.53 | 99.00 | 99.71 | 99.71 | -0.36% | 590,538 |
| Jun 24, 2025 | 100.38 | 100.80 | 96.97 | 100.07 | 100.07 | 0.24% | 670,164 |
| Jun 23, 2025 | 97.99 | 99.89 | 96.73 | 99.83 | 99.83 | 1.97% | 641,142 |
| Jun 20, 2025 | 99.67 | 99.68 | 97.44 | 97.90 | 97.90 | -1.03% | 1,000,573 |
| Jun 18, 2025 | 98.50 | 99.92 | 98.50 | 98.92 | 98.92 | 0.63% | 552,428 |
| Jun 17, 2025 | 96.61 | 98.85 | 96.10 | 98.30 | 98.30 | 0.92% | 540,644 |
| Jun 16, 2025 | 96.63 | 97.83 | 96.31 | 97.40 | 97.40 | 1.63% | 690,817 |
| Jun 13, 2025 | 98.38 | 98.55 | 95.71 | 95.84 | 95.84 | -3.53% | 647,666 |
| Jun 12, 2025 | 99.66 | 100.43 | 98.86 | 99.35 | 99.35 | -1.29% | 637,841 |