Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
44.18
+0.49 (1.12%)
At close: Oct 25, 2024, 4:00 PM
44.28
+0.10 (0.23%)
After-hours: Oct 25, 2024, 4:41 PM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 43.39 | 44.01 | 42.96 | 43.69 | 43.69 | 2.08% | 3,641,332 |
| Oct 23, 2024 | 43.53 | 44.15 | 42.59 | 42.80 | 42.80 | -2.77% | 2,994,988 |
| Oct 22, 2024 | 43.80 | 44.17 | 43.16 | 44.02 | 44.02 | 0.50% | 2,474,131 |
| Oct 21, 2024 | 44.96 | 45.12 | 43.41 | 43.80 | 43.80 | -3.05% | 2,025,829 |
| Oct 18, 2024 | 45.88 | 45.88 | 45.05 | 45.18 | 45.18 | -0.81% | 1,524,110 |
| Oct 17, 2024 | 44.71 | 45.60 | 44.67 | 45.55 | 45.55 | 2.04% | 2,459,332 |
| Oct 16, 2024 | 45.48 | 45.80 | 44.46 | 44.64 | 44.64 | -0.82% | 2,569,910 |
| Oct 15, 2024 | 45.54 | 45.93 | 44.89 | 45.01 | 45.01 | -1.14% | 3,082,603 |
| Oct 14, 2024 | 44.22 | 45.62 | 44.14 | 45.53 | 45.53 | 2.29% | 3,089,815 |
| Oct 11, 2024 | 43.50 | 45.15 | 43.50 | 44.51 | 44.51 | 2.06% | 2,941,094 |
| Oct 10, 2024 | 44.07 | 44.45 | 43.45 | 43.61 | 43.61 | -1.80% | 2,072,069 |
| Oct 9, 2024 | 43.16 | 44.97 | 43.00 | 44.41 | 44.41 | 2.71% | 4,994,378 |
| Oct 8, 2024 | 44.05 | 44.59 | 42.99 | 43.24 | 43.24 | -2.81% | 4,416,646 |
| Oct 7, 2024 | 44.36 | 44.89 | 43.66 | 44.49 | 44.49 | 0.04% | 2,553,307 |
| Oct 4, 2024 | 44.79 | 45.25 | 43.34 | 44.47 | 44.47 | 1.41% | 3,786,417 |
| Oct 3, 2024 | 42.03 | 43.90 | 41.76 | 43.85 | 43.85 | 2.10% | 4,149,686 |
| Oct 2, 2024 | 41.58 | 44.00 | 41.40 | 42.95 | 42.95 | 5.27% | 8,273,283 |
| Oct 1, 2024 | 41.70 | 41.72 | 40.02 | 40.80 | 40.80 | -2.25% | 3,117,532 |
| Sep 30, 2024 | 41.42 | 42.23 | 41.32 | 41.74 | 41.74 | 0.17% | 3,658,069 |
| Sep 27, 2024 | 41.63 | 42.21 | 41.33 | 41.67 | 41.67 | 1.44% | 4,973,844 |
| Sep 26, 2024 | 41.47 | 41.75 | 40.74 | 41.08 | 41.08 | 1.18% | 4,352,196 |
| Sep 25, 2024 | 41.00 | 41.09 | 40.40 | 40.60 | 40.60 | -0.61% | 2,519,306 |
| Sep 24, 2024 | 41.99 | 42.17 | 40.68 | 40.85 | 40.85 | -1.33% | 3,217,403 |
| Sep 23, 2024 | 41.55 | 41.93 | 40.76 | 41.40 | 41.40 | -0.12% | 3,308,573 |
| Sep 20, 2024 | 41.31 | 41.65 | 40.36 | 41.45 | 41.45 | -0.31% | 7,842,899 |
| Sep 19, 2024 | 41.50 | 42.08 | 41.04 | 41.58 | 41.58 | 3.25% | 4,426,143 |
| Sep 18, 2024 | 40.60 | 41.68 | 39.75 | 40.27 | 40.27 | 0.05% | 5,010,736 |
| Sep 17, 2024 | 39.94 | 40.28 | 39.55 | 40.25 | 40.25 | 2.08% | 6,618,101 |
| Sep 16, 2024 | 39.22 | 40.01 | 38.98 | 39.43 | 39.43 | 1.44% | 4,926,836 |
| Sep 13, 2024 | 36.93 | 39.01 | 36.91 | 38.87 | 38.87 | 6.41% | 5,292,146 |
| Sep 12, 2024 | 36.50 | 36.70 | 35.35 | 36.53 | 36.53 | 0.50% | 4,568,549 |
| Sep 11, 2024 | 35.94 | 36.38 | 34.88 | 36.35 | 36.35 | 0.69% | 4,086,553 |
| Sep 10, 2024 | 36.03 | 36.41 | 34.96 | 36.10 | 36.10 | 0.28% | 3,589,717 |
| Sep 9, 2024 | 37.18 | 37.71 | 35.77 | 36.00 | 36.00 | -2.36% | 3,679,110 |
| Sep 6, 2024 | 37.24 | 37.72 | 36.44 | 36.87 | 36.87 | -0.59% | 3,724,160 |
| Sep 5, 2024 | 37.44 | 38.30 | 36.29 | 37.09 | 37.09 | 0.03% | 3,349,583 |
| Sep 4, 2024 | 36.06 | 37.90 | 36.05 | 37.08 | 37.08 | 2.15% | 5,605,393 |
| Sep 3, 2024 | 37.10 | 37.22 | 36.19 | 36.30 | 36.30 | -3.56% | 5,126,637 |
| Aug 30, 2024 | 37.56 | 37.70 | 36.80 | 37.64 | 37.64 | 1.29% | 12,048,917 |
| Aug 29, 2024 | 37.25 | 38.15 | 37.09 | 37.16 | 37.16 | 0.22% | 3,051,940 |
| Aug 28, 2024 | 37.64 | 37.64 | 36.44 | 37.08 | 37.08 | -1.90% | 4,379,262 |
| Aug 27, 2024 | 37.31 | 38.20 | 36.77 | 37.80 | 37.80 | 1.04% | 5,400,093 |
| Aug 26, 2024 | 38.40 | 39.41 | 37.03 | 37.41 | 37.41 | -2.30% | 4,769,237 |
| Aug 23, 2024 | 37.00 | 38.90 | 36.72 | 38.29 | 38.29 | 4.88% | 5,567,962 |
| Aug 22, 2024 | 36.77 | 36.82 | 35.76 | 36.51 | 36.51 | 0.41% | 3,888,188 |
| Aug 21, 2024 | 36.63 | 36.84 | 36.21 | 36.36 | 36.36 | 0.17% | 3,847,353 |
| Aug 20, 2024 | 36.72 | 36.81 | 36.20 | 36.30 | 36.30 | -1.36% | 3,433,119 |
| Aug 19, 2024 | 37.06 | 37.39 | 36.68 | 36.80 | 36.80 | -0.49% | 2,720,072 |
| Aug 16, 2024 | 36.97 | 37.87 | 36.92 | 36.98 | 36.98 | -0.70% | 2,849,453 |
| Aug 15, 2024 | 35.48 | 37.26 | 35.45 | 37.24 | 37.24 | 7.07% | 7,271,655 |
| Aug 14, 2024 | 35.37 | 35.72 | 34.64 | 34.78 | 34.78 | -1.31% | 4,498,425 |
| Aug 13, 2024 | 35.74 | 36.24 | 34.90 | 35.24 | 35.24 | -0.65% | 5,464,270 |
| Aug 12, 2024 | 35.51 | 36.39 | 35.29 | 35.47 | 35.47 | -0.11% | 3,685,916 |
| Aug 9, 2024 | 36.07 | 36.15 | 35.14 | 35.51 | 35.51 | -1.58% | 4,426,795 |
| Aug 8, 2024 | 35.43 | 36.49 | 35.36 | 36.08 | 36.08 | 3.14% | 3,879,237 |
| Aug 7, 2024 | 35.39 | 36.42 | 34.57 | 34.98 | 34.98 | 1.19% | 6,795,535 |
| Aug 6, 2024 | 33.38 | 35.45 | 33.37 | 34.57 | 34.57 | 4.13% | 7,844,464 |
| Aug 5, 2024 | 33.69 | 34.38 | 32.45 | 33.20 | 33.20 | -6.90% | 8,916,857 |
| Aug 2, 2024 | 36.57 | 36.66 | 35.10 | 35.66 | 35.66 | -4.55% | 6,761,535 |
| Aug 1, 2024 | 39.75 | 39.79 | 37.08 | 37.36 | 37.36 | -6.48% | 8,689,244 |
| Jul 31, 2024 | 39.81 | 41.95 | 39.50 | 39.95 | 39.95 | 8.27% | 13,662,047 |
| Jul 30, 2024 | 36.54 | 37.63 | 36.35 | 36.90 | 36.90 | 1.04% | 7,923,741 |
| Jul 29, 2024 | 35.04 | 36.58 | 34.83 | 36.52 | 36.52 | 4.16% | 5,993,112 |
| Jul 26, 2024 | 34.36 | 35.12 | 33.78 | 35.06 | 35.06 | 5.44% | 4,668,178 |
| Jul 25, 2024 | 34.28 | 34.49 | 33.21 | 33.25 | 33.25 | -2.81% | 4,986,031 |
| Jul 24, 2024 | 36.34 | 36.38 | 34.14 | 34.21 | 34.21 | -6.99% | 4,705,869 |
| Jul 23, 2024 | 36.14 | 36.89 | 36.07 | 36.78 | 36.78 | 0.96% | 2,376,594 |
| Jul 22, 2024 | 37.13 | 37.36 | 35.93 | 36.43 | 36.43 | -1.17% | 3,388,691 |
| Jul 19, 2024 | 36.66 | 36.90 | 36.06 | 36.86 | 36.86 | 0.82% | 3,321,189 |
| Jul 18, 2024 | 38.40 | 39.20 | 36.39 | 36.56 | 36.56 | -5.04% | 5,192,216 |
| Jul 17, 2024 | 38.81 | 40.29 | 38.44 | 38.50 | 38.50 | -3.19% | 5,897,402 |
| Jul 16, 2024 | 39.31 | 39.97 | 38.33 | 39.77 | 39.77 | 1.40% | 5,196,392 |
| Jul 15, 2024 | 39.37 | 40.09 | 39.16 | 39.22 | 39.22 | -1.95% | 5,170,483 |
| Jul 12, 2024 | 39.29 | 40.43 | 39.01 | 40.00 | 40.00 | 2.67% | 5,389,735 |
| Jul 11, 2024 | 37.49 | 39.27 | 37.28 | 38.96 | 38.96 | 6.42% | 6,590,607 |
| Jul 10, 2024 | 37.18 | 37.48 | 36.27 | 36.61 | 36.61 | -0.54% | 3,596,525 |
| Jul 9, 2024 | 37.46 | 37.46 | 36.41 | 36.81 | 36.81 | -2.26% | 3,487,598 |
| Jul 8, 2024 | 37.39 | 37.90 | 37.22 | 37.66 | 37.66 | 1.29% | 3,075,976 |
| Jul 5, 2024 | 37.43 | 37.99 | 36.90 | 37.18 | 37.18 | -1.46% | 3,262,619 |
| Jul 3, 2024 | 37.95 | 38.95 | 37.54 | 37.73 | 37.73 | 0.83% | 2,462,914 |
| Jul 2, 2024 | 37.95 | 37.97 | 36.60 | 37.42 | 37.42 | -0.87% | 3,543,386 |
| Jul 1, 2024 | 39.74 | 40.00 | 37.58 | 37.75 | 37.75 | -5.01% | 4,831,072 |
| Jun 28, 2024 | 39.17 | 40.23 | 39.04 | 39.74 | 39.74 | 1.82% | 6,608,601 |
| Jun 27, 2024 | 38.12 | 39.70 | 37.99 | 39.03 | 39.03 | 2.31% | 9,152,088 |
| Jun 26, 2024 | 37.53 | 38.52 | 37.53 | 38.15 | 38.15 | 0.95% | 2,529,291 |
| Jun 25, 2024 | 38.89 | 38.90 | 37.56 | 37.79 | 37.79 | -3.08% | 2,737,815 |
| Jun 24, 2024 | 38.93 | 39.59 | 38.59 | 38.99 | 38.99 | -0.43% | 3,334,313 |
| Jun 21, 2024 | 38.75 | 39.34 | 38.46 | 39.16 | 39.16 | 0.93% | 4,711,054 |
| Jun 20, 2024 | 37.26 | 39.18 | 37.19 | 38.80 | 38.80 | 3.69% | 4,087,266 |
| Jun 18, 2024 | 35.90 | 37.89 | 35.90 | 37.42 | 37.42 | 3.60% | 4,610,095 |
| Jun 17, 2024 | 36.02 | 36.26 | 35.31 | 36.12 | 36.12 | 0.25% | 3,036,176 |
| Jun 14, 2024 | 37.38 | 37.60 | 35.52 | 36.03 | 36.03 | -4.91% | 4,141,328 |
| Jun 13, 2024 | 38.10 | 38.31 | 37.56 | 37.89 | 37.89 | -0.76% | 2,276,261 |
| Jun 12, 2024 | 38.63 | 39.61 | 37.92 | 38.18 | 38.18 | 3.86% | 6,297,652 |
| Jun 11, 2024 | 36.25 | 36.81 | 35.38 | 36.76 | 36.76 | 1.04% | 2,603,991 |
| Jun 10, 2024 | 35.87 | 36.68 | 35.55 | 36.38 | 36.38 | 0.89% | 2,752,846 |
| Jun 7, 2024 | 36.10 | 36.38 | 35.56 | 36.06 | 36.06 | -1.66% | 3,108,688 |
| Jun 6, 2024 | 36.31 | 37.08 | 36.08 | 36.67 | 36.67 | 0.27% | 4,239,020 |
| Jun 5, 2024 | 35.54 | 36.72 | 35.50 | 36.57 | 36.57 | 2.99% | 5,060,680 |
| Jun 4, 2024 | 35.40 | 35.69 | 34.98 | 35.51 | 35.51 | -0.31% | 6,123,417 |