Skip to main content
logo
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
29.81
-0.12 (-0.40%)
At close: Jul 21, 2025, 4:00 PM
29.63
-0.18 (-0.60%)
Pre-market: Jul 22, 2025, 8:00 AM EDT

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202530.1730.4229.5829.8129.81-0.40%5,254,083
Jul 18, 202530.6630.9629.8629.9329.93-1.38%4,645,199
Jul 17, 202530.2031.0630.1630.3530.351.17%5,594,416
Jul 16, 202530.1230.4629.4230.0030.000.57%3,253,602
Jul 15, 202531.0231.0229.7829.8329.83-3.27%4,102,469
Jul 14, 202529.9330.8929.6430.8430.842.70%4,139,048
Jul 11, 202531.0131.2329.9030.0330.03-4.70%5,145,242
Jul 10, 202529.6431.5829.5331.5131.516.49%7,543,318
Jul 9, 202530.1030.1929.4429.5929.59-1.27%3,473,645
Jul 8, 202529.5730.1229.0129.9729.971.87%3,569,759
Jul 7, 202529.4530.2829.0929.4229.42-0.98%3,952,964
Jul 3, 202530.0030.0729.5829.7129.710.24%3,295,613
Jul 2, 202529.6830.0229.2629.6429.640.10%7,757,940
Jul 1, 202528.3830.2928.3729.6129.614.30%8,544,093
Jun 30, 202528.7828.8028.1428.3928.39-1.63%4,878,467
Jun 27, 202528.6628.9028.0928.8628.861.23%6,361,099
Jun 26, 202528.6029.0728.4028.5128.51-0.31%6,263,760
Jun 25, 202529.6429.6528.3628.6028.60-3.41%5,067,035
Jun 24, 202528.9529.8128.9529.6129.613.89%5,734,945
Jun 23, 202528.2128.6527.5728.5028.501.24%4,817,748
Jun 20, 202528.3028.7627.7928.1528.151.44%7,582,176
Jun 18, 202526.3327.7826.2527.7527.754.91%6,350,871
Jun 17, 202525.9826.6225.9226.4526.450.76%4,224,231
Jun 16, 202525.9826.7125.8626.2526.252.70%6,774,448
Jun 13, 202526.8526.8625.3925.5625.56-6.41%6,901,311
Jun 12, 202527.5227.6927.0627.3127.31-2.11%3,631,637
Jun 11, 202528.5328.5327.4727.9027.90-1.29%4,628,832
Jun 10, 202526.9828.2826.8828.2728.275.70%5,636,463
Jun 9, 202526.0926.8626.0526.7426.743.93%5,883,867
Jun 6, 202526.0826.2325.6525.7325.730.39%2,874,746
Jun 5, 202525.9026.1025.5525.6325.63-1.04%4,178,852
Jun 4, 202526.3126.3625.7325.9025.90-2.15%5,731,903
Jun 3, 202526.0226.7925.7026.4726.471.42%4,923,429
Jun 2, 202526.7026.7025.5626.1026.10-2.90%6,964,636
May 30, 202526.9527.2726.6926.8826.88-1.43%5,335,929
May 29, 202527.8227.9626.9527.2727.27-0.80%4,628,200
May 28, 202528.1328.2427.4527.4927.49-2.69%4,409,854
May 27, 202528.3828.5427.7728.2528.252.02%4,989,323
May 23, 202527.1027.9327.0627.6927.69-0.65%4,038,595
May 22, 202527.8128.1726.9827.8727.87-0.32%4,640,597
May 21, 202529.0329.4327.9127.9627.96-4.93%5,613,136
May 20, 202529.4229.5529.0329.4129.41-0.54%3,489,654
May 19, 202530.0730.1229.4329.5729.57-3.68%3,190,219
May 16, 202530.4330.7730.2130.7030.701.29%3,450,440
May 15, 202530.3930.5129.7730.3130.31-1.24%3,731,341
May 14, 202530.3830.7230.1730.6930.690.56%4,122,126
May 13, 202530.0330.5929.7030.5230.521.46%4,460,558
May 12, 202529.9830.6729.6030.0830.087.31%6,864,332
May 9, 202527.8528.0727.5128.0328.030.72%3,019,262
May 8, 202527.5328.4026.7527.8327.832.73%4,489,887