Caesars Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	27.53	28.40	26.75	27.83	27.83	2.73%	4,489,854
May 7, 2025	26.95	27.42	26.72	27.09	27.09	0.89%	5,183,860
May 6, 2025	27.20	27.35	26.72	26.85	26.85	-2.79%	4,587,792
May 5, 2025	27.55	28.41	27.27	27.62	27.62	-0.65%	5,678,922
May 2, 2025	27.74	28.14	27.31	27.80	27.80	2.21%	4,963,456
May 1, 2025	27.50	28.03	26.65	27.20	27.20	0.52%	7,049,406
Apr 30, 2025	28.72	28.73	26.72	27.06	27.06	-3.32%	8,719,162
Apr 29, 2025	27.85	28.08	27.08	27.99	27.99	-0.25%	8,827,341
Apr 28, 2025	28.44	28.87	27.98	28.06	28.06	-1.34%	4,231,319
Apr 25, 2025	27.60	28.71	27.51	28.44	28.44	4.67%	5,507,772
Apr 24, 2025	26.79	27.47	26.39	27.17	27.17	1.68%	7,549,629
Apr 23, 2025	27.74	28.63	26.49	26.72	26.72	-0.11%	7,504,815
Apr 22, 2025	25.36	26.86	25.36	26.75	26.75	7.00%	11,280,990
Apr 21, 2025	25.16	25.54	24.69	25.00	25.00	-2.00%	5,989,175
Apr 17, 2025	24.75	25.67	24.67	25.51	25.51	3.07%	3,722,524
Apr 16, 2025	24.94	25.19	24.27	24.75	24.75	-1.28%	4,303,505
Apr 15, 2025	25.35	25.83	24.98	25.07	25.07	-0.83%	3,113,990
Apr 14, 2025	25.82	25.95	24.75	25.28	25.28	-0.20%	3,092,611
Apr 11, 2025	25.26	25.67	24.65	25.33	25.33	-0.47%	4,472,952
Apr 10, 2025	26.55	26.93	24.75	25.45	25.45	-7.69%	6,276,844
Apr 9, 2025	23.38	27.76	23.21	27.57	27.57	17.27%	10,623,019
Apr 8, 2025	24.75	25.23	23.12	23.51	23.51	-1.01%	7,844,774
Apr 7, 2025	22.32	25.19	22.31	23.75	23.75	2.46%	9,677,058
Apr 4, 2025	22.69	23.64	21.40	23.18	23.18	-2.48%	10,237,454
Apr 3, 2025	24.40	24.82	23.47	23.77	23.77	-9.52%	12,087,226
Apr 2, 2025	24.75	26.45	24.63	26.27	26.27	5.80%	6,309,298
Apr 1, 2025	24.81	25.13	24.18	24.83	24.83	-0.68%	4,448,005
Mar 31, 2025	25.18	25.25	24.01	25.00	25.00	-2.61%	9,557,093
Mar 28, 2025	26.92	27.02	25.43	25.67	25.67	-4.96%	5,878,312
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