Caesars Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	25.73	26.15	24.94	25.50	25.50	-1.35%	6,059,693
Mar 27, 2026	26.75	26.95	25.72	25.85	25.85	-3.87%	4,486,837
Mar 26, 2026	26.50	27.02	26.34	26.89	26.89	0.26%	5,005,449
Mar 25, 2026	26.46	26.86	26.32	26.82	26.82	1.94%	5,263,948
Mar 24, 2026	26.30	26.72	26.19	26.31	26.31	-0.49%	3,786,335
Mar 23, 2026	27.43	27.57	26.38	26.44	26.44	-1.20%	6,952,141
Mar 20, 2026	27.50	27.51	26.59	26.76	26.76	-2.48%	5,072,387
Mar 19, 2026	27.22	27.65	26.98	27.44	27.44	0.04%	3,761,437
Mar 18, 2026	27.35	28.00	27.15	27.43	27.43	0.37%	4,568,538
Mar 17, 2026	27.21	28.05	27.16	27.33	27.33	0.63%	4,066,631
Mar 16, 2026	27.56	27.92	26.93	27.16	27.16	-3.21%	6,999,149
Mar 13, 2026	28.39	28.68	27.81	28.06	28.06	-1.23%	4,778,272
Mar 12, 2026	28.86	29.29	28.07	28.41	28.41	-2.27%	9,485,764
Mar 11, 2026	26.21	30.88	25.58	29.07	29.07	11.76%	13,930,200
Mar 10, 2026	25.85	26.24	25.11	26.01	26.01	0.97%	4,408,299
Mar 9, 2026	25.83	26.40	24.96	25.76	25.76	-2.42%	5,959,298
Mar 6, 2026	26.28	26.60	25.20	26.40	26.40	-0.71%	5,012,398
Mar 5, 2026	25.20	26.66	25.20	26.59	26.59	4.03%	4,438,344
Mar 4, 2026	25.33	26.04	25.01	25.56	25.56	2.16%	4,991,224
Mar 3, 2026	23.92	25.42	23.46	25.02	25.02	1.54%	4,866,754
Mar 2, 2026	24.42	24.79	23.84	24.64	24.64	-1.64%	6,106,836
Feb 27, 2026	24.37	25.90	23.92	25.05	25.05	1.25%	17,988,421
Feb 26, 2026	20.97	25.08	20.85	24.74	24.74	19.11%	17,039,767
Feb 25, 2026	20.34	20.80	19.67	20.77	20.77	2.11%	4,925,456
Feb 24, 2026	20.18	20.79	20.18	20.34	20.34	0.59%	4,907,059
Feb 23, 2026	21.20	21.20	19.79	20.22	20.22	-4.76%	5,516,102
Feb 20, 2026	21.79	22.08	21.07	21.23	21.23	-3.02%	5,253,972
Feb 19, 2026	21.15	21.95	21.08	21.89	21.89	2.19%	6,346,433
Feb 18, 2026	20.12	22.39	19.92	21.42	21.42	13.03%	14,873,442
Feb 17, 2026	18.21	19.02	17.86	18.95	18.95	4.47%	9,782,567
Feb 13, 2026	18.70	18.93	18.03	18.14	18.14	-4.53%	9,015,635
Feb 12, 2026	19.89	20.07	17.95	19.00	19.00	-4.23%	9,728,756
Feb 11, 2026	20.77	21.07	19.73	19.84	19.84	-4.39%	5,235,105
Feb 10, 2026	20.74	21.09	20.54	20.75	20.75	0.48%	7,280,895
Feb 9, 2026	20.55	20.92	20.45	20.65	20.65	0.63%	4,821,139
Feb 6, 2026	20.35	21.10	20.12	20.52	20.52	1.03%	11,264,637
Feb 5, 2026	21.55	21.60	20.09	20.31	20.31	-7.47%	7,619,038
Feb 4, 2026	21.26	22.55	21.13	21.95	21.95	6.76%	9,249,414
Feb 3, 2026	20.40	21.33	20.32	20.56	20.56	-0.15%	7,907,984
Feb 2, 2026	20.45	21.09	20.36	20.59	20.59	-0.53%	5,090,901
Jan 30, 2026	21.05	21.32	20.35	20.70	20.70	-2.73%	6,421,595
Jan 29, 2026	21.22	21.93	20.97	21.28	21.28	-	5,232,543
Jan 28, 2026	21.85	22.02	21.15	21.28	21.28	-1.39%	5,075,762
Jan 27, 2026	22.22	22.44	21.58	21.58	21.58	-3.53%	4,240,298
Jan 26, 2026	23.09	23.33	22.29	22.37	22.37	-4.20%	5,197,902
Jan 23, 2026	23.30	23.74	23.01	23.35	23.35	-1.10%	4,609,922
Jan 22, 2026	23.68	24.23	23.28	23.61	23.61	0.34%	3,767,412
Jan 21, 2026	22.89	23.76	22.87	23.53	23.53	2.98%	6,814,400
Jan 20, 2026	23.89	23.89	22.69	22.85	22.85	-6.16%	6,010,602
Jan 16, 2026	25.01	25.18	24.26	24.35	24.35	-3.94%	3,847,037