Skip to main content
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
27.27
-0.22 (-0.80%)
At close: May 29, 2025, 4:00 PM
27.25
-0.02 (-0.07%)
After-hours: May 29, 2025, 6:25 PM EDT

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202526.9527.4226.7227.0927.090.89%5,183,860
May 6, 202527.2027.3526.7226.8526.85-2.79%4,587,792
May 5, 202527.5528.4127.2727.6227.62-0.65%5,678,922
May 2, 202527.7428.1427.3127.8027.802.21%4,963,456
May 1, 202527.5028.0326.6527.2027.200.52%7,049,406
Apr 30, 202528.7228.7326.7227.0627.06-3.32%8,719,162
Apr 29, 202527.8528.0827.0827.9927.99-0.25%8,827,341
Apr 28, 202528.4428.8727.9828.0628.06-1.34%4,231,319
Apr 25, 202527.6028.7127.5128.4428.444.67%5,507,772
Apr 24, 202526.7927.4726.3927.1727.171.68%7,549,629
Apr 23, 202527.7428.6326.4926.7226.72-0.11%7,504,815
Apr 22, 202525.3626.8625.3626.7526.757.00%11,280,990
Apr 21, 202525.1625.5424.6925.0025.00-2.00%5,989,175
Apr 17, 202524.7525.6724.6725.5125.513.07%3,722,524
Apr 16, 202524.9425.1924.2724.7524.75-1.28%4,303,505
Apr 15, 202525.3525.8324.9825.0725.07-0.83%3,113,990
Apr 14, 202525.8225.9524.7525.2825.28-0.20%3,092,611
Apr 11, 202525.2625.6724.6525.3325.33-0.47%4,472,952
Apr 10, 202526.5526.9324.7525.4525.45-7.69%6,276,844
Apr 9, 202523.3827.7623.2127.5727.5717.27%10,623,019
Apr 8, 202524.7525.2323.1223.5123.51-1.01%7,844,774
Apr 7, 202522.3225.1922.3123.7523.752.46%9,677,058
Apr 4, 202522.6923.6421.4023.1823.18-2.48%10,237,454
Apr 3, 202524.4024.8223.4723.7723.77-9.52%12,087,226
Apr 2, 202524.7526.4524.6326.2726.275.80%6,309,298
Apr 1, 202524.8125.1324.1824.8324.83-0.68%4,448,005
Mar 31, 202525.1825.2524.0125.0025.00-2.61%9,557,093
Mar 28, 202526.9227.0225.4325.6725.67-4.96%5,878,312
Mar 27, 202527.3527.5526.9827.0127.01-2.14%3,582,312
Mar 26, 202527.4827.8927.1727.6027.600.22%3,045,374
Mar 25, 202528.2328.4527.3627.5427.54-2.10%3,344,312
Mar 24, 202527.8428.2627.7028.1328.132.81%6,078,473
Mar 21, 202527.8027.8626.7327.3627.36-3.15%9,462,149
Mar 20, 202528.7629.2028.2328.2528.25-2.99%4,719,772
Mar 19, 202527.5629.5927.5629.1229.125.66%8,617,298