Caesars Entertainment, Inc. (CZR)

Caesars Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.02	29.11	28.92	29.05	29.05	-0.10%	17,170,455
May 28, 2026	29.26	29.29	28.99	29.08	29.08	1.04%	86,977,211
May 27, 2026	28.74	28.99	28.58	28.78	28.78	1.41%	4,269,561
May 26, 2026	28.45	28.72	28.12	28.38	28.38	-0.32%	2,189,223
May 22, 2026	27.85	28.59	27.85	28.47	28.47	2.04%	3,589,171
May 21, 2026	27.43	28.11	27.11	27.90	27.90	1.27%	2,936,297
May 20, 2026	27.58	27.86	27.21	27.55	27.55	0.18%	2,410,959
May 19, 2026	27.57	27.68	27.11	27.50	27.50	-0.43%	6,576,689
May 18, 2026	27.80	27.98	27.29	27.62	27.62	-0.65%	3,363,076
May 15, 2026	27.00	27.86	26.77	27.80	27.80	2.36%	6,279,455
May 14, 2026	26.80	27.77	26.18	27.16	27.16	1.38%	7,668,750
May 13, 2026	25.72	26.90	25.65	26.79	26.79	5.43%	4,797,618
May 12, 2026	27.70	27.80	25.20	25.41	25.41	-8.50%	6,562,058
May 11, 2026	27.96	27.96	27.47	27.77	27.77	-0.96%	3,577,767
May 8, 2026	28.08	28.29	27.79	28.04	28.04	0.94%	1,601,365
May 7, 2026	27.93	28.20	27.52	27.78	27.78	0.07%	2,419,379
May 6, 2026	28.15	28.36	27.68	27.76	27.76	-1.21%	2,099,256
May 5, 2026	27.45	28.13	27.31	28.10	28.10	2.52%	3,026,785
May 4, 2026	28.39	28.60	27.33	27.41	27.41	-3.42%	4,039,554
May 1, 2026	27.89	28.54	27.76	28.38	28.38	2.09%	3,762,185
Apr 30, 2026	27.40	28.08	27.35	27.80	27.80	1.53%	4,986,734
Apr 29, 2026	27.62	27.83	27.22	27.38	27.38	0.26%	3,089,968
Apr 28, 2026	28.10	28.50	27.23	27.31	27.31	-2.57%	3,678,713
Apr 27, 2026	28.04	28.41	28.01	28.03	28.03	-0.32%	3,399,081
Apr 24, 2026	27.82	28.13	27.45	28.12	28.12	0.68%	2,056,085
Apr 23, 2026	27.50	27.95	27.41	27.93	27.93	1.60%	2,177,442
Apr 22, 2026	27.96	28.09	27.40	27.49	27.49	-0.54%	2,152,042
Apr 21, 2026	27.91	28.39	27.23	27.64	27.64	-0.04%	2,961,890
Apr 20, 2026	26.54	28.80	26.27	27.65	27.65	1.58%	9,526,418
Apr 17, 2026	27.72	28.04	27.19	27.22	27.22	-1.66%	3,342,948
Apr 16, 2026	27.35	27.75	27.12	27.68	27.68	1.43%	2,999,937
Apr 15, 2026	26.65	27.55	26.65	27.29	27.29	2.75%	3,450,157
Apr 14, 2026	26.68	27.11	26.42	26.56	26.56	-0.71%	5,682,235
Apr 13, 2026	26.53	26.92	26.25	26.75	26.75	-0.48%	2,456,259
Apr 10, 2026	26.37	26.91	26.15	26.88	26.88	1.66%	3,044,736
Apr 9, 2026	26.62	26.87	26.24	26.44	26.44	-1.53%	2,613,222
Apr 8, 2026	27.20	27.35	26.56	26.85	26.85	1.02%	2,509,774
Apr 7, 2026	26.64	27.24	26.50	26.58	26.58	-0.45%	3,329,491
Apr 6, 2026	26.12	26.76	26.12	26.70	26.70	0.64%	2,762,837
Apr 2, 2026	26.50	26.78	25.91	26.53	26.53	-0.08%	2,371,298
Apr 1, 2026	26.82	26.90	26.36	26.55	26.55	0.45%	3,472,433
Mar 31, 2026	25.94	26.95	25.86	26.43	26.43	3.65%	5,413,318
Mar 30, 2026	25.73	26.15	24.94	25.50	25.50	-1.35%	6,064,588
Mar 27, 2026	26.75	26.95	25.72	25.85	25.85	-3.87%	4,705,831
Mar 26, 2026	26.50	27.02	26.34	26.89	26.89	0.26%	5,016,252
Mar 25, 2026	26.46	26.86	26.32	26.82	26.82	1.94%	5,263,951
Mar 24, 2026	26.30	26.72	26.19	26.31	26.31	-0.49%	4,342,910
Mar 23, 2026	27.43	27.57	26.38	26.44	26.44	-1.20%	6,953,636
Mar 20, 2026	27.50	27.51	26.59	26.76	26.76	-2.48%	5,226,124
Mar 19, 2026	27.22	27.65	26.98	27.44	27.44	0.04%	3,794,371

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.