Caesars Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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