Caesars Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	26.54	28.32	26.27	27.88	-	2.42%	6,514,578
Apr 17, 2026	27.72	28.04	27.19	27.22	27.22	-1.66%	3,340,704
Apr 16, 2026	27.35	27.75	27.12	27.68	27.68	1.43%	2,997,648
Apr 15, 2026	26.65	27.55	26.65	27.29	27.29	2.75%	3,447,635
Apr 14, 2026	26.68	27.11	26.42	26.56	26.56	-0.71%	4,375,854
Apr 13, 2026	26.53	26.92	26.25	26.75	26.75	-0.48%	2,456,140
Apr 10, 2026	26.37	26.91	26.15	26.88	26.88	1.66%	3,043,446
Apr 9, 2026	26.62	26.87	26.24	26.44	26.44	-1.53%	2,612,820
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
Mar 18, 2026	27.35	28.00	27.15	27.43	27.43	0.37%	4,579,935
Mar 17, 2026	27.21	28.05	27.16	27.33	27.33	0.63%	4,082,839
Mar 16, 2026	27.56	27.92	26.93	27.16	27.16	-3.21%	7,015,875
Mar 13, 2026	28.39	28.68	27.81	28.06	28.06	-1.23%	4,778,764
Mar 12, 2026	28.86	29.29	28.07	28.41	28.41	-2.27%	9,527,910
Mar 11, 2026	26.21	30.88	25.58	29.07	29.07	11.76%	14,211,899
Mar 10, 2026	25.85	26.24	25.11	26.01	26.01	0.97%	4,409,490
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