Skip to main content
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
28.86
+0.35 (1.23%)
At close: Jun 27, 2025, 4:00 PM
28.82
-0.04 (-0.14%)
After-hours: Jun 27, 2025, 7:40 PM EDT

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.6628.9028.0928.8628.861.23%6,360,161
Jun 26, 202528.6029.0728.4028.5128.51-0.31%6,263,760
Jun 25, 202529.6429.6528.3628.6028.60-3.41%5,067,035
Jun 24, 202528.9529.8128.9529.6129.613.89%5,734,945
Jun 23, 202528.2128.6527.5728.5028.501.24%4,817,748
Jun 20, 202528.3028.7627.7928.1528.151.44%7,582,176
Jun 18, 202526.3327.7826.2527.7527.754.91%6,350,871
Jun 17, 202525.9826.6225.9226.4526.450.76%4,224,231
Jun 16, 202525.9826.7125.8626.2526.252.70%6,774,448
Jun 13, 202526.8526.8625.3925.5625.56-6.41%6,901,311
Jun 12, 202527.5227.6927.0627.3127.31-2.11%3,631,637
Jun 11, 202528.5328.5327.4727.9027.90-1.29%4,628,832
Jun 10, 202526.9828.2826.8828.2728.275.70%5,636,463
Jun 9, 202526.0926.8626.0526.7426.743.93%5,883,867
Jun 6, 202526.0826.2325.6525.7325.730.39%2,874,746
Jun 5, 202525.9026.1025.5525.6325.63-1.04%4,178,852
Jun 4, 202526.3126.3625.7325.9025.90-2.15%5,731,903
Jun 3, 202526.0226.7925.7026.4726.471.42%4,923,429
Jun 2, 202526.7026.7025.5626.1026.10-2.90%6,964,636
May 30, 202526.9527.2726.6926.8826.88-1.43%5,335,929
May 29, 202527.8227.9626.9527.2727.27-0.80%4,628,200
May 28, 202528.1328.2427.4527.4927.49-2.69%4,409,854
May 27, 202528.3828.5427.7728.2528.252.02%4,989,323
May 23, 202527.1027.9327.0627.6927.69-0.65%4,038,595
May 22, 202527.8128.1726.9827.8727.87-0.32%4,640,597
May 21, 202529.0329.4327.9127.9627.96-4.93%5,613,136
May 20, 202529.4229.5529.0329.4129.41-0.54%3,489,654
May 19, 202530.0730.1229.4329.5729.57-3.68%3,190,219
May 16, 202530.4330.7730.2130.7030.701.29%3,450,440
May 15, 202530.3930.5129.7730.3130.31-1.24%3,731,341
May 14, 202530.3830.7230.1730.6930.690.56%4,122,126
May 13, 202530.0330.5929.7030.5230.521.46%4,460,558
May 12, 202529.9830.6729.6030.0830.087.31%6,864,332
May 9, 202527.8528.0727.5128.0328.030.72%3,019,262
May 8, 202527.5328.4026.7527.8327.832.73%4,489,887
May 7, 202526.9527.4226.7227.0927.090.89%5,183,860
May 6, 202527.2027.3526.7226.8526.85-2.79%4,587,792
May 5, 202527.5528.4127.2727.6227.62-0.65%5,678,922
May 2, 202527.7428.1427.3127.8027.802.21%4,963,456
May 1, 202527.5028.0326.6527.2027.200.52%7,049,406
Apr 30, 202528.7228.7326.7227.0627.06-3.32%8,719,162
Apr 29, 202527.8528.0827.0827.9927.99-0.25%8,827,341
Apr 28, 202528.4428.8727.9828.0628.06-1.34%4,231,319
Apr 25, 202527.6028.7127.5128.4428.444.67%5,507,772
Apr 24, 202526.7927.4726.3927.1727.171.68%7,549,629
Apr 23, 202527.7428.6326.4926.7226.72-0.11%7,504,815
Apr 22, 202525.3626.8625.3626.7526.757.00%11,280,990
Apr 21, 202525.1625.5424.6925.0025.00-2.00%5,989,175
Apr 17, 202524.7525.6724.6725.5125.513.07%3,722,524
Apr 16, 202524.9425.1924.2724.7524.75-1.28%4,303,505