Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
32.59
-0.83 (-2.48%)
At close: Jan 2, 2025, 4:00 PM
32.60
+0.01 (0.03%)
After-hours: Jan 2, 2025, 7:26 PM EST
Caesars Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 2, 2025 | 33.66 | 34.09 | 32.35 | 32.59 | 32.59 | -2.48% | 4,639,330 |
Dec 31, 2024 | 32.92 | 33.76 | 32.81 | 33.42 | 33.42 | 1.83% | 3,808,323 |
Dec 30, 2024 | 32.54 | 33.28 | 32.11 | 32.82 | 32.82 | -0.82% | 4,404,620 |
Dec 27, 2024 | 33.08 | 33.36 | 32.74 | 33.09 | 33.09 | -0.72% | 3,446,060 |
Dec 26, 2024 | 33.10 | 33.51 | 33.00 | 33.33 | 33.33 | - | 3,651,262 |
Dec 24, 2024 | 32.85 | 33.54 | 32.61 | 33.33 | 33.33 | 1.34% | 2,414,489 |
Dec 23, 2024 | 32.80 | 33.34 | 32.42 | 32.89 | 32.89 | 0.21% | 5,357,699 |
Dec 20, 2024 | 33.04 | 33.86 | 32.69 | 32.82 | 32.82 | -0.76% | 10,146,360 |
Dec 19, 2024 | 34.25 | 34.93 | 32.88 | 33.07 | 33.07 | -2.39% | 7,626,110 |
Dec 18, 2024 | 36.32 | 36.58 | 33.82 | 33.88 | 33.88 | -6.23% | 5,155,302 |
Dec 17, 2024 | 36.28 | 36.65 | 35.83 | 36.13 | 36.13 | -1.07% | 3,237,385 |
Dec 16, 2024 | 36.79 | 37.66 | 36.31 | 36.52 | 36.52 | -1.32% | 3,653,274 |
Dec 13, 2024 | 38.00 | 38.36 | 36.77 | 37.01 | 37.01 | -2.12% | 2,394,022 |
Dec 12, 2024 | 37.09 | 39.27 | 37.02 | 37.81 | 37.81 | 1.89% | 3,372,621 |
Dec 11, 2024 | 37.14 | 37.29 | 36.31 | 37.11 | 37.11 | 0.51% | 5,139,688 |
Dec 10, 2024 | 36.65 | 37.80 | 35.96 | 36.92 | 36.92 | 0.71% | 4,484,283 |
Dec 9, 2024 | 38.00 | 38.00 | 36.61 | 36.66 | 36.66 | -2.50% | 3,347,511 |
Dec 6, 2024 | 38.19 | 38.66 | 37.59 | 37.60 | 37.60 | -0.79% | 3,716,846 |
Dec 5, 2024 | 38.53 | 38.89 | 37.80 | 37.90 | 37.90 | -1.88% | 3,689,421 |
Dec 4, 2024 | 38.35 | 38.81 | 37.61 | 38.63 | 38.63 | 1.17% | 3,044,509 |
Dec 3, 2024 | 38.85 | 39.00 | 36.52 | 38.18 | 38.18 | -2.13% | 7,689,159 |
Dec 2, 2024 | 38.50 | 39.56 | 38.40 | 39.01 | 39.01 | 1.35% | 6,056,430 |
Nov 29, 2024 | 38.41 | 38.69 | 38.16 | 38.49 | 38.49 | 0.63% | 1,510,504 |
Nov 27, 2024 | 38.80 | 39.36 | 38.13 | 38.25 | 38.25 | -1.11% | 2,211,710 |
Nov 26, 2024 | 39.25 | 39.40 | 38.30 | 38.68 | 38.68 | -1.88% | 2,313,358 |
Nov 25, 2024 | 37.89 | 39.97 | 37.87 | 39.42 | 39.42 | 4.84% | 4,142,087 |
Nov 22, 2024 | 37.64 | 37.86 | 37.32 | 37.60 | 37.60 | 0.11% | 2,780,810 |
Nov 21, 2024 | 37.59 | 38.16 | 36.95 | 37.56 | 37.56 | -0.08% | 2,464,419 |
Nov 20, 2024 | 37.12 | 37.64 | 36.83 | 37.59 | 37.59 | 0.56% | 2,321,169 |
Nov 19, 2024 | 35.84 | 37.45 | 35.63 | 37.38 | 37.38 | 2.30% | 3,656,931 |
Nov 18, 2024 | 36.88 | 37.20 | 36.38 | 36.54 | 36.54 | -1.35% | 4,042,692 |
Nov 15, 2024 | 38.90 | 38.96 | 36.92 | 37.04 | 37.04 | -5.00% | 5,913,172 |
Nov 14, 2024 | 39.33 | 39.95 | 38.94 | 38.99 | 38.99 | -0.79% | 2,260,500 |
Nov 13, 2024 | 39.38 | 39.72 | 38.76 | 39.30 | 39.30 | -0.33% | 3,353,277 |
Nov 12, 2024 | 39.68 | 39.81 | 38.82 | 39.43 | 39.43 | -1.96% | 3,926,659 |
Nov 11, 2024 | 41.04 | 41.20 | 40.15 | 40.22 | 40.22 | -1.52% | 2,492,407 |
Nov 8, 2024 | 40.84 | 41.12 | 40.34 | 40.84 | 40.84 | -0.66% | 2,597,385 |
Nov 7, 2024 | 40.72 | 41.76 | 40.70 | 41.11 | 41.11 | 1.58% | 2,393,554 |
Nov 6, 2024 | 40.68 | 41.50 | 40.00 | 40.47 | 40.47 | 4.33% | 5,902,120 |
Nov 5, 2024 | 39.51 | 39.76 | 38.31 | 38.79 | 38.79 | -2.17% | 5,243,399 |
Nov 4, 2024 | 39.02 | 40.26 | 39.02 | 39.65 | 39.65 | 1.10% | 3,035,667 |
Nov 1, 2024 | 40.44 | 41.01 | 39.18 | 39.22 | 39.22 | -2.07% | 3,781,759 |
Oct 31, 2024 | 41.13 | 41.77 | 39.75 | 40.05 | 40.05 | -3.64% | 7,137,056 |
Oct 30, 2024 | 42.79 | 43.88 | 40.21 | 41.57 | 41.57 | -8.20% | 10,648,293 |
Oct 29, 2024 | 45.16 | 45.65 | 44.79 | 45.28 | 45.28 | -0.55% | 4,399,722 |
Oct 28, 2024 | 44.87 | 45.58 | 44.46 | 45.53 | 45.53 | 3.06% | 2,828,898 |
Oct 25, 2024 | 44.32 | 44.88 | 43.77 | 44.18 | 44.18 | 1.12% | 2,515,468 |
Oct 24, 2024 | 43.39 | 44.01 | 42.96 | 43.69 | 43.69 | 2.08% | 3,648,419 |
Oct 23, 2024 | 43.53 | 44.15 | 42.59 | 42.80 | 42.80 | -2.77% | 2,994,988 |
Oct 22, 2024 | 43.80 | 44.17 | 43.16 | 44.02 | 44.02 | 0.50% | 2,474,131 |
Oct 21, 2024 | 44.96 | 45.12 | 43.41 | 43.80 | 43.80 | -3.05% | 2,025,829 |
Oct 18, 2024 | 45.88 | 45.88 | 45.05 | 45.18 | 45.18 | -0.81% | 1,524,110 |
Oct 17, 2024 | 44.71 | 45.60 | 44.67 | 45.55 | 45.55 | 2.04% | 2,459,332 |
Oct 16, 2024 | 45.48 | 45.80 | 44.46 | 44.64 | 44.64 | -0.82% | 2,569,910 |
Oct 15, 2024 | 45.54 | 45.93 | 44.89 | 45.01 | 45.01 | -1.14% | 3,082,603 |
Oct 14, 2024 | 44.22 | 45.62 | 44.14 | 45.53 | 45.53 | 2.29% | 3,089,815 |
Oct 11, 2024 | 43.50 | 45.15 | 43.50 | 44.51 | 44.51 | 2.06% | 2,941,094 |
Oct 10, 2024 | 44.07 | 44.45 | 43.45 | 43.61 | 43.61 | -1.80% | 2,072,069 |
Oct 9, 2024 | 43.16 | 44.97 | 43.00 | 44.41 | 44.41 | 2.71% | 4,994,378 |
Oct 8, 2024 | 44.05 | 44.59 | 42.99 | 43.24 | 43.24 | -2.81% | 4,416,646 |
Oct 7, 2024 | 44.36 | 44.89 | 43.66 | 44.49 | 44.49 | 0.04% | 2,553,307 |
Oct 4, 2024 | 44.79 | 45.25 | 43.34 | 44.47 | 44.47 | 1.41% | 3,786,417 |
Oct 3, 2024 | 42.03 | 43.90 | 41.76 | 43.85 | 43.85 | 2.10% | 4,149,686 |
Oct 2, 2024 | 41.58 | 44.00 | 41.40 | 42.95 | 42.95 | 5.27% | 8,273,283 |
Oct 1, 2024 | 41.70 | 41.72 | 40.02 | 40.80 | 40.80 | -2.25% | 3,117,532 |
Sep 30, 2024 | 41.42 | 42.23 | 41.32 | 41.74 | 41.74 | 0.17% | 3,658,069 |
Sep 27, 2024 | 41.63 | 42.21 | 41.33 | 41.67 | 41.67 | 1.44% | 4,973,844 |
Sep 26, 2024 | 41.47 | 41.75 | 40.74 | 41.08 | 41.08 | 1.18% | 4,352,196 |
Sep 25, 2024 | 41.00 | 41.09 | 40.40 | 40.60 | 40.60 | -0.61% | 2,519,306 |
Sep 24, 2024 | 41.99 | 42.17 | 40.68 | 40.85 | 40.85 | -1.33% | 3,217,403 |
Sep 23, 2024 | 41.55 | 41.93 | 40.76 | 41.40 | 41.40 | -0.12% | 3,308,573 |
Sep 20, 2024 | 41.31 | 41.65 | 40.36 | 41.45 | 41.45 | -0.31% | 7,842,899 |
Sep 19, 2024 | 41.50 | 42.08 | 41.04 | 41.58 | 41.58 | 3.25% | 4,426,143 |
Sep 18, 2024 | 40.60 | 41.68 | 39.75 | 40.27 | 40.27 | 0.05% | 5,010,736 |
Sep 17, 2024 | 39.94 | 40.28 | 39.55 | 40.25 | 40.25 | 2.08% | 6,618,101 |
Sep 16, 2024 | 39.22 | 40.01 | 38.98 | 39.43 | 39.43 | 1.44% | 4,926,836 |
Sep 13, 2024 | 36.93 | 39.01 | 36.91 | 38.87 | 38.87 | 6.41% | 5,292,146 |
Sep 12, 2024 | 36.50 | 36.70 | 35.35 | 36.53 | 36.53 | 0.50% | 4,568,549 |
Sep 11, 2024 | 35.94 | 36.38 | 34.88 | 36.35 | 36.35 | 0.69% | 4,086,553 |
Sep 10, 2024 | 36.03 | 36.41 | 34.96 | 36.10 | 36.10 | 0.28% | 3,589,717 |
Sep 9, 2024 | 37.18 | 37.71 | 35.77 | 36.00 | 36.00 | -2.36% | 3,679,110 |
Sep 6, 2024 | 37.24 | 37.72 | 36.44 | 36.87 | 36.87 | -0.59% | 3,724,160 |
Sep 5, 2024 | 37.44 | 38.30 | 36.29 | 37.09 | 37.09 | 0.03% | 3,349,583 |
Sep 4, 2024 | 36.06 | 37.90 | 36.05 | 37.08 | 37.08 | 2.15% | 5,605,393 |
Sep 3, 2024 | 37.10 | 37.22 | 36.19 | 36.30 | 36.30 | -3.56% | 5,126,637 |
Aug 30, 2024 | 37.56 | 37.70 | 36.80 | 37.64 | 37.64 | 1.29% | 12,048,917 |
Aug 29, 2024 | 37.25 | 38.15 | 37.09 | 37.16 | 37.16 | 0.22% | 3,051,940 |
Aug 28, 2024 | 37.64 | 37.64 | 36.44 | 37.08 | 37.08 | -1.90% | 4,379,262 |
Aug 27, 2024 | 37.31 | 38.20 | 36.77 | 37.80 | 37.80 | 1.04% | 5,400,093 |
Aug 26, 2024 | 38.40 | 39.41 | 37.03 | 37.41 | 37.41 | -2.30% | 4,769,237 |
Aug 23, 2024 | 37.00 | 38.90 | 36.72 | 38.29 | 38.29 | 4.88% | 5,567,962 |
Aug 22, 2024 | 36.77 | 36.82 | 35.76 | 36.51 | 36.51 | 0.41% | 3,888,188 |
Aug 21, 2024 | 36.63 | 36.84 | 36.21 | 36.36 | 36.36 | 0.17% | 3,847,353 |
Aug 20, 2024 | 36.72 | 36.81 | 36.20 | 36.30 | 36.30 | -1.36% | 3,433,119 |
Aug 19, 2024 | 37.06 | 37.39 | 36.68 | 36.80 | 36.80 | -0.49% | 2,720,072 |
Aug 16, 2024 | 36.97 | 37.87 | 36.92 | 36.98 | 36.98 | -0.70% | 2,849,453 |
Aug 15, 2024 | 35.48 | 37.26 | 35.45 | 37.24 | 37.24 | 7.07% | 7,271,655 |
Aug 14, 2024 | 35.37 | 35.72 | 34.64 | 34.78 | 34.78 | -1.31% | 4,498,425 |
Aug 13, 2024 | 35.74 | 36.24 | 34.90 | 35.24 | 35.24 | -0.65% | 5,464,270 |
Aug 12, 2024 | 35.51 | 36.39 | 35.29 | 35.47 | 35.47 | -0.11% | 3,685,916 |