Churchill Downs Incorporated (CHDN)
NASDAQ: CHDN · Real-Time Price · USD
112.49
+0.10 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
112.00
-0.49 (-0.44%)
After-hours: Dec 5, 2025, 7:47 PM EST
Churchill Downs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.90 | 114.41 | 112.37 | 112.49 | 112.49 | -0.69% | 678,741 |
| Dec 4, 2025 | 111.70 | 113.36 | 110.74 | 113.27 | 112.83 | 1.48% | 825,547 |
| Dec 3, 2025 | 111.50 | 113.00 | 111.04 | 111.62 | 111.18 | 0.56% | 854,559 |
| Dec 2, 2025 | 110.95 | 111.71 | 109.29 | 110.99 | 110.56 | 0.14% | 1,114,630 |
| Dec 1, 2025 | 108.89 | 111.30 | 108.35 | 110.83 | 110.40 | 1.60% | 837,370 |
| Nov 28, 2025 | 109.13 | 109.79 | 108.03 | 109.09 | 108.67 | 0.70% | 403,009 |
| Nov 26, 2025 | 107.61 | 110.60 | 107.52 | 108.33 | 107.91 | 0.59% | 845,381 |
| Nov 25, 2025 | 106.48 | 108.20 | 106.44 | 107.69 | 107.27 | 1.41% | 663,908 |
| Nov 24, 2025 | 105.99 | 106.25 | 104.47 | 106.19 | 105.78 | - | 552,719 |
| Nov 21, 2025 | 104.77 | 107.72 | 103.61 | 106.19 | 105.78 | 1.73% | 597,382 |
| Nov 20, 2025 | 103.01 | 104.71 | 100.90 | 104.39 | 103.98 | 1.62% | 1,174,641 |
| Nov 19, 2025 | 104.47 | 104.71 | 102.56 | 102.72 | 102.32 | -1.76% | 676,810 |
| Nov 18, 2025 | 100.42 | 104.92 | 99.21 | 104.56 | 104.16 | 4.73% | 834,353 |
| Nov 17, 2025 | 99.10 | 101.23 | 98.05 | 99.84 | 99.45 | 0.55% | 686,396 |
| Nov 14, 2025 | 99.29 | 99.67 | 97.44 | 99.29 | 98.91 | -0.53% | 494,690 |
| Nov 13, 2025 | 99.06 | 101.63 | 98.92 | 99.82 | 99.43 | 0.21% | 426,534 |
| Nov 12, 2025 | 99.84 | 101.21 | 99.29 | 99.61 | 99.22 | 0.18% | 356,135 |
| Nov 11, 2025 | 100.02 | 101.74 | 98.95 | 99.43 | 99.05 | -0.44% | 406,588 |
| Nov 10, 2025 | 97.75 | 100.58 | 97.73 | 99.87 | 99.48 | 2.50% | 702,640 |
| Nov 7, 2025 | 94.93 | 97.65 | 92.76 | 97.43 | 97.05 | 0.89% | 508,312 |
| Nov 6, 2025 | 99.36 | 100.83 | 95.78 | 96.57 | 96.20 | -2.45% | 574,952 |
| Nov 5, 2025 | 98.83 | 99.94 | 98.49 | 99.00 | 98.62 | -0.01% | 553,086 |
| Nov 4, 2025 | 98.12 | 99.72 | 97.23 | 99.01 | 98.63 | 0.41% | 545,662 |
| Nov 3, 2025 | 98.95 | 98.95 | 96.88 | 98.61 | 98.23 | -0.59% | 757,458 |
| Oct 31, 2025 | 99.79 | 100.33 | 98.47 | 99.20 | 98.82 | -1.20% | 743,234 |
| Oct 30, 2025 | 99.97 | 102.04 | 99.49 | 100.40 | 100.01 | -0.24% | 741,503 |
| Oct 29, 2025 | 99.16 | 102.06 | 98.14 | 100.64 | 100.25 | 1.04% | 1,128,511 |
| Oct 28, 2025 | 102.44 | 103.00 | 99.02 | 99.60 | 99.21 | -3.40% | 910,359 |
| Oct 27, 2025 | 101.44 | 103.46 | 100.06 | 103.11 | 102.71 | 2.09% | 810,839 |
| Oct 24, 2025 | 103.38 | 103.68 | 100.49 | 101.00 | 100.61 | -2.58% | 973,631 |
| Oct 23, 2025 | 101.49 | 108.09 | 100.50 | 103.68 | 103.28 | 7.75% | 1,778,517 |
| Oct 22, 2025 | 96.34 | 98.80 | 95.95 | 96.22 | 95.85 | -0.40% | 1,272,468 |
| Oct 21, 2025 | 95.12 | 97.87 | 95.12 | 96.61 | 96.24 | 0.97% | 1,272,234 |
| Oct 20, 2025 | 90.84 | 95.76 | 90.72 | 95.68 | 95.31 | 5.69% | 1,290,823 |
| Oct 17, 2025 | 86.36 | 90.59 | 86.11 | 90.53 | 90.18 | 4.36% | 889,682 |
| Oct 16, 2025 | 86.72 | 87.67 | 86.19 | 86.75 | 86.41 | -0.12% | 632,991 |
| Oct 15, 2025 | 88.61 | 88.61 | 86.66 | 86.85 | 86.51 | -1.78% | 693,705 |
| Oct 14, 2025 | 87.51 | 89.60 | 87.13 | 88.42 | 88.08 | 0.48% | 763,541 |
| Oct 13, 2025 | 90.59 | 91.05 | 87.96 | 88.00 | 87.66 | -2.24% | 662,785 |
| Oct 10, 2025 | 91.10 | 91.26 | 88.95 | 90.02 | 89.67 | -1.19% | 614,562 |
| Oct 9, 2025 | 92.53 | 92.89 | 90.84 | 91.10 | 90.75 | -1.58% | 344,805 |
| Oct 8, 2025 | 91.70 | 93.23 | 91.35 | 92.56 | 92.20 | 1.15% | 621,268 |
| Oct 7, 2025 | 93.21 | 94.76 | 90.50 | 91.51 | 91.16 | -2.00% | 581,138 |
| Oct 6, 2025 | 96.14 | 96.14 | 92.99 | 93.38 | 93.02 | -2.71% | 635,976 |
| Oct 3, 2025 | 95.95 | 97.54 | 95.75 | 95.98 | 95.61 | -0.04% | 463,564 |
| Oct 2, 2025 | 96.44 | 97.03 | 95.47 | 96.02 | 95.65 | -0.61% | 470,777 |
| Oct 1, 2025 | 96.36 | 97.30 | 95.90 | 96.61 | 96.24 | -0.41% | 519,116 |
| Sep 30, 2025 | 98.00 | 98.17 | 95.85 | 97.01 | 96.63 | -1.29% | 639,398 |
| Sep 29, 2025 | 97.25 | 98.41 | 96.49 | 98.28 | 97.90 | 1.38% | 476,122 |
| Sep 26, 2025 | 96.74 | 97.46 | 96.42 | 96.94 | 96.57 | 0.74% | 508,236 |
| Sep 25, 2025 | 97.87 | 98.32 | 95.43 | 96.23 | 95.86 | -1.82% | 557,562 |
| Sep 24, 2025 | 96.80 | 98.21 | 96.50 | 98.01 | 97.63 | 1.27% | 830,012 |
| Sep 23, 2025 | 95.83 | 97.22 | 95.50 | 96.78 | 96.41 | 0.99% | 521,365 |
| Sep 22, 2025 | 95.38 | 95.93 | 93.04 | 95.83 | 95.46 | 0.56% | 607,667 |
| Sep 19, 2025 | 96.95 | 97.94 | 94.86 | 95.30 | 94.93 | -1.13% | 1,958,818 |
| Sep 18, 2025 | 96.28 | 97.38 | 96.00 | 96.39 | 96.02 | 0.30% | 583,977 |
| Sep 17, 2025 | 96.10 | 97.95 | 95.48 | 96.10 | 95.73 | 0.03% | 577,688 |
| Sep 16, 2025 | 96.00 | 97.50 | 95.43 | 96.07 | 95.70 | 0.09% | 523,909 |
| Sep 15, 2025 | 96.86 | 97.55 | 95.67 | 95.98 | 95.61 | -0.35% | 447,986 |
| Sep 12, 2025 | 98.77 | 99.65 | 96.25 | 96.32 | 95.95 | -2.53% | 480,174 |
| Sep 11, 2025 | 96.75 | 98.88 | 96.40 | 98.82 | 98.44 | 2.33% | 446,978 |
| Sep 10, 2025 | 97.21 | 97.87 | 96.04 | 96.57 | 96.20 | -1.15% | 545,482 |
| Sep 9, 2025 | 100.06 | 100.31 | 97.10 | 97.69 | 97.31 | -2.30% | 506,234 |
| Sep 8, 2025 | 102.13 | 103.00 | 99.39 | 99.99 | 99.60 | -2.33% | 619,928 |
| Sep 5, 2025 | 102.02 | 103.54 | 101.49 | 102.38 | 101.98 | 0.43% | 537,963 |
| Sep 4, 2025 | 101.51 | 102.05 | 100.46 | 101.95 | 101.55 | 0.35% | 415,202 |
| Sep 3, 2025 | 101.33 | 102.33 | 100.79 | 101.59 | 101.20 | -0.47% | 472,257 |
| Sep 2, 2025 | 103.08 | 103.28 | 101.85 | 102.07 | 101.67 | -1.61% | 463,166 |
| Aug 29, 2025 | 102.45 | 103.84 | 102.20 | 103.73 | 103.33 | 0.85% | 506,511 |
| Aug 28, 2025 | 106.47 | 107.03 | 101.85 | 102.86 | 102.46 | -3.13% | 869,936 |
| Aug 27, 2025 | 103.69 | 106.26 | 103.69 | 106.19 | 105.77 | 2.27% | 654,179 |
| Aug 26, 2025 | 103.06 | 104.22 | 102.89 | 103.83 | 103.43 | 0.58% | 726,676 |
| Aug 25, 2025 | 104.08 | 104.41 | 103.20 | 103.23 | 102.83 | -0.78% | 372,720 |
| Aug 22, 2025 | 102.71 | 104.87 | 102.45 | 104.04 | 103.64 | 1.54% | 556,046 |
| Aug 21, 2025 | 102.10 | 103.30 | 101.74 | 102.46 | 102.06 | -0.05% | 375,466 |
| Aug 20, 2025 | 104.04 | 104.29 | 102.48 | 102.51 | 102.11 | -1.22% | 389,857 |
| Aug 19, 2025 | 103.15 | 105.10 | 103.15 | 103.78 | 103.38 | 0.71% | 366,131 |
| Aug 18, 2025 | 102.96 | 104.26 | 102.32 | 103.05 | 102.65 | 0.46% | 614,792 |
| Aug 15, 2025 | 103.18 | 103.66 | 102.16 | 102.58 | 102.18 | -0.97% | 627,722 |
| Aug 14, 2025 | 103.17 | 103.79 | 102.07 | 103.58 | 103.18 | 0.01% | 361,397 |
| Aug 13, 2025 | 102.13 | 103.83 | 101.42 | 103.57 | 103.17 | 1.39% | 437,405 |
| Aug 12, 2025 | 101.03 | 102.30 | 100.76 | 102.15 | 101.76 | 1.73% | 287,002 |
| Aug 11, 2025 | 100.82 | 101.27 | 99.77 | 100.41 | 100.02 | -0.49% | 501,322 |
| Aug 8, 2025 | 101.72 | 102.62 | 100.44 | 100.90 | 100.51 | -1.24% | 617,481 |
| Aug 7, 2025 | 102.93 | 103.06 | 101.06 | 102.17 | 101.77 | -0.14% | 399,334 |
| Aug 6, 2025 | 103.51 | 104.36 | 102.09 | 102.31 | 101.91 | -1.09% | 401,429 |
| Aug 5, 2025 | 104.41 | 105.35 | 103.39 | 103.44 | 103.04 | -1.02% | 503,796 |
| Aug 4, 2025 | 106.86 | 107.86 | 103.82 | 104.51 | 104.11 | -1.77% | 527,908 |
| Aug 1, 2025 | 105.79 | 106.73 | 104.27 | 106.39 | 105.98 | -0.61% | 556,559 |
| Jul 31, 2025 | 109.14 | 109.71 | 106.96 | 107.04 | 106.63 | -2.78% | 551,428 |
| Jul 30, 2025 | 110.91 | 111.64 | 109.68 | 110.10 | 109.67 | -0.45% | 432,698 |
| Jul 29, 2025 | 111.38 | 111.53 | 109.86 | 110.60 | 110.17 | -0.58% | 611,890 |
| Jul 28, 2025 | 113.59 | 113.59 | 110.85 | 111.25 | 110.82 | -2.01% | 786,895 |
| Jul 25, 2025 | 113.93 | 114.28 | 111.64 | 113.53 | 113.09 | -0.19% | 1,117,003 |
| Jul 24, 2025 | 113.50 | 118.46 | 111.71 | 113.75 | 113.31 | 4.20% | 2,165,548 |
| Jul 23, 2025 | 108.36 | 110.00 | 108.12 | 109.16 | 108.74 | 1.02% | 1,016,886 |
| Jul 22, 2025 | 106.12 | 108.27 | 106.12 | 108.06 | 107.64 | 2.27% | 665,359 |
| Jul 21, 2025 | 105.97 | 107.17 | 104.84 | 105.66 | 105.25 | 0.10% | 616,218 |
| Jul 18, 2025 | 107.38 | 107.96 | 105.09 | 105.55 | 105.14 | -0.68% | 513,364 |
| Jul 17, 2025 | 105.38 | 106.92 | 105.02 | 106.27 | 105.86 | 0.82% | 849,979 |