Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
35.34
-2.42 (-6.41%)
At close: Feb 21, 2025, 4:00 PM
35.49
+0.15 (0.42%)
After-hours: Feb 21, 2025, 7:28 PM EST
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 38.00 | 38.09 | 35.03 | 35.34 | 35.34 | -6.41% | 6,460,469 |
| 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 |
| Feb 5, 2025 | 36.27 | 36.41 | 35.70 | 36.31 | 36.31 | 0.50% | 1,968,815 |
| Feb 4, 2025 | 35.70 | 36.18 | 35.40 | 36.13 | 36.13 | 1.69% | 2,692,732 |
| Feb 3, 2025 | 34.87 | 35.79 | 34.46 | 35.53 | 35.53 | -1.44% | 3,160,187 |
| Jan 31, 2025 | 36.33 | 36.60 | 35.87 | 36.05 | 36.05 | -0.50% | 2,896,849 |
| Jan 30, 2025 | 35.95 | 36.62 | 35.86 | 36.23 | 36.23 | 1.83% | 4,238,308 |
| Jan 29, 2025 | 35.63 | 35.82 | 35.15 | 35.58 | 35.58 | -0.45% | 5,248,538 |
| Jan 28, 2025 | 34.89 | 35.78 | 34.73 | 35.74 | 35.74 | 2.06% | 3,492,046 |
| Jan 27, 2025 | 34.32 | 35.18 | 34.32 | 35.02 | 35.02 | 1.24% | 4,726,503 |
| Jan 24, 2025 | 34.02 | 35.22 | 34.02 | 34.59 | 34.59 | 1.29% | 4,696,833 |
| Jan 23, 2025 | 33.76 | 34.40 | 33.61 | 34.15 | 34.15 | 1.16% | 2,856,806 |
| Jan 22, 2025 | 34.21 | 34.26 | 33.51 | 33.76 | 33.76 | -1.37% | 3,406,177 |
| Jan 21, 2025 | 34.39 | 34.62 | 33.86 | 34.23 | 34.23 | 0.53% | 5,182,881 |
| Jan 17, 2025 | 33.82 | 34.26 | 33.51 | 34.05 | 34.05 | 2.19% | 6,973,589 |
| Jan 16, 2025 | 33.32 | 33.70 | 32.82 | 33.32 | 33.32 | -0.18% | 6,686,974 |
| Jan 15, 2025 | 34.60 | 34.75 | 33.29 | 33.38 | 33.38 | 0.57% | 5,027,705 |
| Jan 14, 2025 | 32.39 | 33.51 | 32.22 | 33.19 | 33.19 | 3.49% | 4,248,288 |
| Jan 13, 2025 | 31.02 | 32.46 | 30.95 | 32.07 | 32.07 | 2.04% | 4,922,281 |
| Jan 10, 2025 | 31.27 | 31.67 | 30.78 | 31.43 | 31.43 | -1.72% | 6,037,017 |
| Jan 8, 2025 | 32.70 | 32.75 | 31.79 | 31.98 | 31.98 | -3.24% | 4,430,907 |
| Jan 7, 2025 | 33.83 | 34.33 | 31.66 | 33.05 | 33.05 | -1.02% | 4,082,555 |
| Jan 6, 2025 | 32.99 | 34.15 | 32.99 | 33.39 | 33.39 | 2.71% | 4,247,033 |
| Jan 3, 2025 | 32.65 | 32.85 | 31.86 | 32.51 | 32.51 | -0.25% | 4,122,451 |
| Jan 2, 2025 | 33.66 | 34.09 | 32.35 | 32.59 | 32.59 | -2.48% | 4,677,900 |
| Dec 31, 2024 | 32.92 | 33.76 | 32.81 | 33.42 | 33.42 | 1.83% | 3,808,323 |
| Dec 30, 2024 | 32.54 | 33.28 | 32.11 | 32.82 | 32.82 | -0.82% | 4,404,620 |
| Dec 27, 2024 | 33.08 | 33.36 | 32.74 | 33.09 | 33.09 | -0.72% | 3,446,060 |
| Dec 26, 2024 | 33.10 | 33.51 | 33.00 | 33.33 | 33.33 | - | 3,651,262 |
| Dec 24, 2024 | 32.85 | 33.54 | 32.61 | 33.33 | 33.33 | 1.34% | 2,414,489 |
| Dec 23, 2024 | 32.80 | 33.34 | 32.42 | 32.89 | 32.89 | 0.21% | 5,357,699 |
| Dec 20, 2024 | 33.04 | 33.86 | 32.69 | 32.82 | 32.82 | -0.76% | 10,146,360 |
| Dec 19, 2024 | 34.25 | 34.93 | 32.88 | 33.07 | 33.07 | -2.39% | 7,626,110 |
| Dec 18, 2024 | 36.32 | 36.58 | 33.82 | 33.88 | 33.88 | -6.23% | 5,155,302 |
| Dec 17, 2024 | 36.28 | 36.65 | 35.83 | 36.13 | 36.13 | -1.07% | 3,237,385 |
| Dec 16, 2024 | 36.79 | 37.66 | 36.31 | 36.52 | 36.52 | -1.32% | 3,653,274 |
| Dec 13, 2024 | 38.00 | 38.36 | 36.77 | 37.01 | 37.01 | -2.12% | 2,394,022 |
| Dec 12, 2024 | 37.09 | 39.27 | 37.02 | 37.81 | 37.81 | 1.89% | 3,372,621 |
| Dec 11, 2024 | 37.14 | 37.29 | 36.31 | 37.11 | 37.11 | 0.51% | 5,139,688 |
| Dec 10, 2024 | 36.65 | 37.80 | 35.96 | 36.92 | 36.92 | 0.71% | 4,484,283 |
| Dec 9, 2024 | 38.00 | 38.00 | 36.61 | 36.66 | 36.66 | -2.50% | 3,347,511 |
| Dec 6, 2024 | 38.19 | 38.66 | 37.59 | 37.60 | 37.60 | -0.79% | 3,716,846 |
| Dec 5, 2024 | 38.53 | 38.89 | 37.80 | 37.90 | 37.90 | -1.88% | 3,689,421 |
| Dec 4, 2024 | 38.35 | 38.81 | 37.61 | 38.63 | 38.63 | 1.17% | 3,044,509 |
| Dec 3, 2024 | 38.85 | 39.00 | 36.52 | 38.18 | 38.18 | -2.13% | 7,689,159 |
| Dec 2, 2024 | 38.50 | 39.56 | 38.40 | 39.01 | 39.01 | 1.35% | 6,056,430 |
| Nov 29, 2024 | 38.41 | 38.69 | 38.16 | 38.49 | 38.49 | 0.63% | 1,510,504 |
| Nov 27, 2024 | 38.80 | 39.36 | 38.13 | 38.25 | 38.25 | -1.11% | 2,211,710 |
| Nov 26, 2024 | 39.25 | 39.40 | 38.30 | 38.68 | 38.68 | -1.88% | 2,313,358 |
| Nov 25, 2024 | 37.89 | 39.97 | 37.87 | 39.42 | 39.42 | 4.84% | 4,142,087 |
| Nov 22, 2024 | 37.64 | 37.86 | 37.32 | 37.60 | 37.60 | 0.11% | 2,780,810 |
| Nov 21, 2024 | 37.59 | 38.16 | 36.95 | 37.56 | 37.56 | -0.08% | 2,464,419 |
| Nov 20, 2024 | 37.12 | 37.64 | 36.83 | 37.59 | 37.59 | 0.56% | 2,321,169 |
| Nov 19, 2024 | 35.84 | 37.45 | 35.63 | 37.38 | 37.38 | 2.30% | 3,656,931 |
| Nov 18, 2024 | 36.88 | 37.20 | 36.38 | 36.54 | 36.54 | -1.35% | 4,042,692 |
| Nov 15, 2024 | 38.90 | 38.96 | 36.92 | 37.04 | 37.04 | -5.00% | 5,913,172 |
| Nov 14, 2024 | 39.33 | 39.95 | 38.94 | 38.99 | 38.99 | -0.79% | 2,260,500 |
| Nov 13, 2024 | 39.38 | 39.72 | 38.76 | 39.30 | 39.30 | -0.33% | 3,353,277 |
| Nov 12, 2024 | 39.68 | 39.81 | 38.82 | 39.43 | 39.43 | -1.96% | 3,926,659 |
| Nov 11, 2024 | 41.04 | 41.20 | 40.15 | 40.22 | 40.22 | -1.52% | 2,492,407 |
| Nov 8, 2024 | 40.84 | 41.12 | 40.34 | 40.84 | 40.84 | -0.66% | 2,597,385 |
| Nov 7, 2024 | 40.72 | 41.76 | 40.70 | 41.11 | 41.11 | 1.58% | 2,393,554 |
| Nov 6, 2024 | 40.68 | 41.50 | 40.00 | 40.47 | 40.47 | 4.33% | 5,902,120 |
| Nov 5, 2024 | 39.51 | 39.76 | 38.31 | 38.79 | 38.79 | -2.17% | 5,243,399 |
| Nov 4, 2024 | 39.02 | 40.26 | 39.02 | 39.65 | 39.65 | 1.10% | 3,035,667 |
| Nov 1, 2024 | 40.44 | 41.01 | 39.18 | 39.22 | 39.22 | -2.07% | 3,781,759 |
| Oct 31, 2024 | 41.13 | 41.77 | 39.75 | 40.05 | 40.05 | -3.64% | 7,137,056 |
| Oct 30, 2024 | 42.79 | 43.88 | 40.21 | 41.57 | 41.57 | -8.20% | 10,648,293 |
| Oct 29, 2024 | 45.16 | 45.65 | 44.79 | 45.28 | 45.28 | -0.55% | 4,399,722 |
| Oct 28, 2024 | 44.87 | 45.58 | 44.46 | 45.53 | 45.53 | 3.06% | 2,828,898 |
| Oct 25, 2024 | 44.32 | 44.88 | 43.77 | 44.18 | 44.18 | 1.12% | 2,515,468 |
| Oct 24, 2024 | 43.39 | 44.01 | 42.96 | 43.69 | 43.69 | 2.08% | 3,648,419 |
| 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 |