Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
27.27
+0.37 (1.38%)
At close: Oct 3, 2025, 4:00 PM EDT
27.27
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.05 | 27.51 | 26.62 | 27.27 | - | 1.38% | 6,898,013 |
| Oct 2, 2025 | 26.00 | 26.97 | 25.80 | 26.90 | 26.90 | 3.66% | 9,658,243 |
| Oct 1, 2025 | 27.00 | 27.30 | 25.72 | 25.95 | 25.95 | -3.98% | 5,841,560 |
| Sep 30, 2025 | 27.77 | 27.88 | 26.69 | 27.03 | 27.03 | -3.03% | 6,579,004 |
| Sep 29, 2025 | 27.44 | 28.26 | 27.19 | 27.87 | 27.87 | 3.07% | 7,369,908 |
| Sep 26, 2025 | 25.91 | 27.31 | 25.80 | 27.04 | 27.04 | 4.36% | 7,531,506 |
| Sep 25, 2025 | 26.06 | 26.49 | 25.70 | 25.91 | 25.91 | -1.63% | 7,117,497 |
| Sep 24, 2025 | 26.48 | 27.05 | 26.14 | 26.34 | 26.34 | -0.23% | 10,716,242 |
| Sep 23, 2025 | 25.98 | 26.59 | 25.61 | 26.40 | 26.40 | 2.56% | 12,528,412 |
| Sep 22, 2025 | 25.33 | 25.81 | 25.06 | 25.74 | 25.74 | 0.70% | 9,184,261 |
| Sep 19, 2025 | 26.50 | 26.50 | 25.42 | 25.56 | 25.56 | -3.18% | 58,448,126 |
| Sep 18, 2025 | 25.87 | 26.50 | 25.48 | 26.40 | 26.40 | 3.81% | 6,402,541 |
| Sep 17, 2025 | 25.57 | 26.39 | 25.06 | 25.43 | 25.43 | -0.59% | 5,891,861 |
| Sep 16, 2025 | 26.08 | 26.09 | 25.33 | 25.58 | 25.58 | -1.24% | 4,587,247 |
| Sep 15, 2025 | 25.24 | 26.12 | 24.96 | 25.90 | 25.90 | 3.23% | 5,633,156 |
| Sep 12, 2025 | 25.95 | 25.95 | 24.97 | 25.09 | 25.09 | -3.13% | 4,957,646 |
| Sep 11, 2025 | 25.73 | 26.03 | 25.33 | 25.90 | 25.90 | 1.05% | 4,022,626 |
| Sep 10, 2025 | 25.25 | 26.19 | 25.13 | 25.63 | 25.63 | 0.95% | 5,795,226 |
| Sep 9, 2025 | 26.30 | 26.48 | 25.31 | 25.39 | 25.39 | -3.75% | 6,797,690 |
| Sep 8, 2025 | 26.36 | 26.60 | 25.20 | 26.38 | 26.38 | 0.15% | 7,194,936 |
| Sep 5, 2025 | 25.81 | 26.95 | 25.61 | 26.34 | 26.34 | 2.29% | 6,349,825 |
| Sep 4, 2025 | 24.83 | 25.75 | 24.53 | 25.75 | 25.75 | 3.46% | 4,640,700 |
| Sep 3, 2025 | 25.65 | 26.14 | 24.83 | 24.89 | 24.89 | -3.86% | 5,510,201 |
| Sep 2, 2025 | 25.97 | 26.16 | 25.74 | 25.89 | 25.89 | -3.29% | 7,453,829 |
| Aug 29, 2025 | 27.18 | 27.35 | 26.66 | 26.77 | 26.77 | -1.76% | 5,576,213 |
| Aug 28, 2025 | 27.20 | 27.45 | 26.55 | 27.25 | 27.25 | 1.04% | 5,678,727 |
| Aug 27, 2025 | 26.08 | 26.98 | 25.98 | 26.97 | 26.97 | 3.18% | 4,721,051 |
| Aug 26, 2025 | 26.81 | 27.22 | 26.00 | 26.14 | 26.14 | -2.28% | 6,687,261 |
| Aug 25, 2025 | 26.61 | 26.84 | 26.31 | 26.75 | 26.75 | - | 4,695,420 |
| Aug 22, 2025 | 25.24 | 26.88 | 25.24 | 26.75 | 26.75 | 7.00% | 8,320,240 |
| Aug 21, 2025 | 25.03 | 25.05 | 24.69 | 25.00 | 25.00 | -0.87% | 4,986,747 |
| Aug 20, 2025 | 25.31 | 25.40 | 25.00 | 25.22 | 25.22 | -0.24% | 4,545,773 |
| Aug 19, 2025 | 25.83 | 26.22 | 25.24 | 25.28 | 25.28 | -1.56% | 6,225,473 |
| Aug 18, 2025 | 25.38 | 25.92 | 25.23 | 25.68 | 25.68 | 1.38% | 4,547,504 |
| Aug 15, 2025 | 25.54 | 25.90 | 25.27 | 25.33 | 25.33 | -0.78% | 3,748,707 |
| Aug 14, 2025 | 25.29 | 25.59 | 24.69 | 25.53 | 25.53 | -0.82% | 5,457,019 |
| Aug 13, 2025 | 24.57 | 25.83 | 24.40 | 25.74 | 25.74 | 4.46% | 7,183,293 |
| Aug 12, 2025 | 24.28 | 24.73 | 23.96 | 24.64 | 24.64 | 2.67% | 7,426,060 |
| Aug 11, 2025 | 24.04 | 24.27 | 23.62 | 24.00 | 24.00 | -0.17% | 6,020,189 |
| Aug 8, 2025 | 24.14 | 24.75 | 23.90 | 24.04 | 24.04 | -0.41% | 7,491,471 |
| Aug 7, 2025 | 25.10 | 25.27 | 23.94 | 24.14 | 24.14 | -2.97% | 7,392,772 |
| Aug 6, 2025 | 25.04 | 25.21 | 24.83 | 24.88 | 24.88 | -1.15% | 5,908,596 |
| Aug 5, 2025 | 25.30 | 25.58 | 24.94 | 25.17 | 25.17 | -0.75% | 6,321,610 |
| Aug 4, 2025 | 25.79 | 25.91 | 25.26 | 25.36 | 25.36 | -1.25% | 7,038,095 |
| Aug 1, 2025 | 26.32 | 26.57 | 25.47 | 25.68 | 25.68 | -3.75% | 7,823,784 |
| Jul 31, 2025 | 27.56 | 27.66 | 26.44 | 26.68 | 26.68 | -4.34% | 12,612,314 |
| Jul 30, 2025 | 28.43 | 29.33 | 27.45 | 27.89 | 27.89 | -2.04% | 11,219,829 |
| Jul 29, 2025 | 29.39 | 29.39 | 28.17 | 28.47 | 28.47 | -3.23% | 9,314,024 |
| Jul 28, 2025 | 29.54 | 30.20 | 29.04 | 29.42 | 29.42 | -0.47% | 5,937,229 |
| Jul 25, 2025 | 28.86 | 29.64 | 28.61 | 29.56 | 29.56 | 3.14% | 5,786,032 |