Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
25.67
-1.34 (-4.96%)
At close: Mar 28, 2025, 4:00 PM
25.56
-0.11 (-0.43%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.92 | 27.02 | 25.43 | 25.67 | 25.67 | -4.96% | 5,871,361 |
| Mar 27, 2025 | 27.35 | 27.55 | 26.98 | 27.01 | 27.01 | -2.14% | 3,582,312 |
| Mar 26, 2025 | 27.48 | 27.89 | 27.17 | 27.60 | 27.60 | 0.22% | 3,045,374 |
| Mar 25, 2025 | 28.23 | 28.45 | 27.36 | 27.54 | 27.54 | -2.10% | 3,344,312 |
| Mar 24, 2025 | 27.84 | 28.26 | 27.70 | 28.13 | 28.13 | 2.81% | 6,078,473 |
| Mar 21, 2025 | 27.80 | 27.86 | 26.73 | 27.36 | 27.36 | -3.15% | 9,462,149 |
| Mar 20, 2025 | 28.76 | 29.20 | 28.23 | 28.25 | 28.25 | -2.99% | 4,719,772 |
| Mar 19, 2025 | 27.56 | 29.59 | 27.56 | 29.12 | 29.12 | 5.66% | 8,617,298 |
| Mar 18, 2025 | 28.08 | 28.73 | 27.47 | 27.56 | 27.56 | -1.85% | 3,901,697 |
| Mar 17, 2025 | 28.16 | 28.91 | 27.99 | 28.08 | 28.08 | 0.04% | 5,736,159 |
| Mar 14, 2025 | 27.19 | 28.40 | 27.07 | 28.07 | 28.07 | 5.41% | 5,248,941 |
| Mar 13, 2025 | 27.22 | 27.47 | 26.42 | 26.63 | 26.63 | -2.53% | 5,213,536 |
| Mar 12, 2025 | 28.40 | 28.65 | 27.06 | 27.32 | 27.32 | -1.87% | 5,019,435 |
| Mar 11, 2025 | 27.33 | 28.19 | 26.91 | 27.84 | 27.84 | 2.13% | 7,765,423 |
| Mar 10, 2025 | 28.15 | 28.49 | 26.84 | 27.26 | 27.26 | -4.28% | 6,251,088 |
| Mar 7, 2025 | 28.72 | 28.89 | 26.92 | 28.48 | 28.48 | -1.49% | 9,478,905 |
| Mar 6, 2025 | 30.18 | 30.30 | 28.85 | 28.91 | 28.91 | -4.81% | 6,625,409 |
| Mar 5, 2025 | 30.82 | 31.32 | 29.77 | 30.37 | 30.37 | -1.17% | 7,141,225 |
| Mar 4, 2025 | 30.87 | 31.42 | 29.27 | 30.73 | 30.73 | -2.35% | 7,588,986 |
| Mar 3, 2025 | 33.61 | 34.22 | 31.37 | 31.47 | 31.47 | -5.27% | 6,571,083 |
| Feb 28, 2025 | 33.16 | 33.82 | 32.61 | 33.22 | 33.22 | -0.09% | 6,666,216 |
| Feb 27, 2025 | 34.64 | 34.68 | 33.24 | 33.25 | 33.25 | -3.79% | 4,888,337 |
| Feb 26, 2025 | 35.79 | 36.26 | 34.21 | 34.56 | 34.56 | -0.89% | 6,314,564 |
| Feb 25, 2025 | 34.88 | 35.35 | 33.98 | 34.87 | 34.87 | -0.49% | 6,200,937 |
| Feb 24, 2025 | 35.84 | 35.85 | 34.58 | 35.04 | 35.04 | -0.85% | 4,501,786 |
| Feb 21, 2025 | 38.00 | 38.09 | 35.03 | 35.34 | 35.34 | -6.41% | 6,998,688 |
| Feb 20, 2025 | 37.82 | 38.43 | 37.52 | 37.76 | 37.76 | -0.55% | 3,169,748 |
| Feb 19, 2025 | 38.92 | 39.03 | 37.75 | 37.97 | 37.97 | -3.95% | 4,278,611 |
| Feb 18, 2025 | 39.86 | 39.86 | 39.02 | 39.53 | 39.53 | -0.58% | 3,585,212 |
| Feb 14, 2025 | 39.39 | 40.00 | 39.02 | 39.76 | 39.76 | 2.29% | 3,592,949 |
| Feb 13, 2025 | 37.31 | 38.90 | 37.18 | 38.87 | 38.87 | 9.19% | 8,685,511 |
| Feb 12, 2025 | 35.21 | 35.72 | 34.62 | 35.60 | 35.60 | 0.31% | 3,592,346 |
| Feb 11, 2025 | 35.15 | 36.15 | 35.15 | 35.49 | 35.49 | -0.22% | 4,820,044 |
| Feb 10, 2025 | 35.79 | 35.85 | 34.71 | 35.57 | 35.57 | -0.42% | 5,450,487 |
| Feb 7, 2025 | 36.63 | 36.70 | 35.49 | 35.72 | 35.72 | -1.87% | 4,092,015 |
| Feb 6, 2025 | 36.62 | 37.13 | 36.03 | 36.40 | 36.40 | 0.25% | 3,304,843 |
| Feb 5, 2025 | 36.27 | 36.41 | 35.70 | 36.31 | 36.31 | 0.50% | 1,968,815 |
| Feb 4, 2025 | 35.70 | 36.18 | 35.40 | 36.13 | 36.13 | 1.69% | 2,692,732 |
| Feb 3, 2025 | 34.87 | 35.79 | 34.46 | 35.53 | 35.53 | -1.44% | 3,160,187 |
| Jan 31, 2025 | 36.33 | 36.60 | 35.87 | 36.05 | 36.05 | -0.50% | 2,896,849 |
| Jan 30, 2025 | 35.95 | 36.62 | 35.86 | 36.23 | 36.23 | 1.83% | 4,238,308 |
| Jan 29, 2025 | 35.63 | 35.82 | 35.15 | 35.58 | 35.58 | -0.45% | 5,248,538 |
| Jan 28, 2025 | 34.89 | 35.78 | 34.73 | 35.74 | 35.74 | 2.06% | 3,492,046 |
| Jan 27, 2025 | 34.32 | 35.18 | 34.32 | 35.02 | 35.02 | 1.24% | 4,726,503 |
| Jan 24, 2025 | 34.02 | 35.22 | 34.02 | 34.59 | 34.59 | 1.29% | 4,696,833 |
| Jan 23, 2025 | 33.76 | 34.40 | 33.61 | 34.15 | 34.15 | 1.16% | 2,856,806 |
| Jan 22, 2025 | 34.21 | 34.26 | 33.51 | 33.76 | 33.76 | -1.37% | 3,406,177 |
| Jan 21, 2025 | 34.39 | 34.62 | 33.86 | 34.23 | 34.23 | 0.53% | 5,182,881 |
| Jan 17, 2025 | 33.82 | 34.26 | 33.51 | 34.05 | 34.05 | 2.19% | 6,973,589 |
| Jan 16, 2025 | 33.32 | 33.70 | 32.82 | 33.32 | 33.32 | -0.18% | 6,686,974 |