Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
25.52
+0.77 (3.11%)
At close: Apr 17, 2025, 4:00 PM
25.50
-0.02 (-0.08%)
After-hours: Apr 17, 2025, 7:50 PM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |