Skip to main content
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
23.24
+0.30 (1.31%)
At close: Dec 5, 2025, 4:00 PM EST
23.10
-0.14 (-0.60%)
After-hours: Dec 5, 2025, 7:13 PM EST

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9223.4022.8923.2423.241.31%4,382,955
Dec 4, 202523.4623.4622.5422.9422.94-2.47%5,348,382
Dec 3, 202523.0923.6523.0123.5223.521.47%3,629,544
Dec 2, 202523.1523.5222.9023.1823.180.13%4,039,019
Dec 1, 202523.0123.7322.8523.1523.15-0.52%6,637,386
Nov 28, 202522.9523.4922.9523.2723.271.44%3,912,097
Nov 26, 202521.8923.1221.8922.9422.944.23%8,723,080
Nov 25, 202520.8922.2820.8522.0122.015.36%12,637,019
Nov 24, 202521.3521.5120.7220.8920.89-2.02%7,970,524
Nov 21, 202519.8421.5019.7921.3221.327.08%11,057,740
Nov 20, 202520.0620.9419.7719.9119.91-0.35%6,019,149
Nov 19, 202520.3320.3719.7519.9819.98-1.82%8,899,341
Nov 18, 202520.2220.7819.9720.3520.35-1.26%9,362,755
Nov 17, 202519.7020.7519.4620.6120.614.20%22,323,136
Nov 14, 202519.4419.8619.1619.7819.780.15%8,510,377
Nov 13, 202519.5619.9619.4519.7519.75-0.05%9,662,309
Nov 12, 202519.6620.0919.4419.7619.760.36%9,727,180
Nov 11, 202520.1620.4719.5519.6919.69-1.70%5,186,247
Nov 10, 202520.0120.3719.7620.0320.031.06%10,236,985
Nov 7, 202518.7619.8918.7619.8219.823.44%7,779,250
Nov 6, 202520.1320.7618.9719.1619.16-3.86%6,921,558
Nov 5, 202520.0620.6719.5519.9319.93-0.45%9,295,031
Nov 4, 202519.8620.3719.4020.0220.02-2.10%12,961,495
Nov 3, 202520.0420.8719.5720.4520.451.74%11,532,049
Oct 31, 202518.5020.2018.4520.1020.107.83%18,232,103
Oct 30, 202518.6319.2018.2518.6418.64-0.45%15,969,339
Oct 29, 202520.3920.7218.6418.7318.73-15.23%26,139,560
Oct 28, 202522.1722.2821.6722.0922.09-2.04%9,746,978
Oct 27, 202522.4822.5721.8222.5522.551.46%5,975,622
Oct 24, 202523.3423.4022.2022.2322.23-3.70%6,768,137
Oct 23, 202522.6723.2122.5723.0823.082.08%4,870,637
Oct 22, 202522.5023.0522.4522.6122.61-0.35%5,784,744
Oct 21, 202522.0322.8021.9322.6922.692.21%4,150,506
Oct 20, 202521.8422.5521.6922.2022.203.50%5,137,501
Oct 17, 202521.6822.0121.4421.4521.45-1.29%5,838,510
Oct 16, 202522.4222.7421.5321.7321.73-3.55%7,075,132
Oct 15, 202522.1622.7922.0522.5322.531.76%5,431,894
Oct 14, 202521.6322.7521.4822.1422.140.50%6,148,692
Oct 13, 202522.2022.7121.9822.0322.030.78%7,516,751
Oct 10, 202522.9523.2421.8621.8621.86-4.96%8,432,208
Oct 9, 202523.3023.6322.8323.0023.00-1.60%8,984,197
Oct 8, 202524.6525.3323.3323.3823.38-5.17%11,490,035
Oct 7, 202526.3426.5024.6124.6524.65-6.56%13,533,717
Oct 6, 202527.4427.4426.3526.3826.38-3.26%8,863,112
Oct 3, 202527.0527.5126.6227.2727.271.38%6,901,353
Oct 2, 202526.0026.9725.8026.9026.903.66%9,658,243
Oct 1, 202527.0027.3025.7225.9525.95-3.98%5,841,560
Sep 30, 202527.7727.8826.6927.0327.03-3.03%6,579,004
Sep 29, 202527.4428.2627.1927.8727.873.07%7,369,908
Sep 26, 202525.9127.3125.8027.0427.044.36%7,531,506
Sep 25, 202526.0626.4925.7025.9125.91-1.63%7,117,497
Sep 24, 202526.4827.0526.1426.3426.34-0.23%10,716,242
Sep 23, 202525.9826.5925.6126.4026.402.56%12,528,412
Sep 22, 202525.3325.8125.0625.7425.740.70%9,184,261
Sep 19, 202526.5026.5025.4225.5625.56-3.18%58,448,126
Sep 18, 202525.8726.5025.4826.4026.403.81%6,402,541
Sep 17, 202525.5726.3925.0625.4325.43-0.59%5,891,861
Sep 16, 202526.0826.0925.3325.5825.58-1.24%4,587,247
Sep 15, 202525.2426.1224.9625.9025.903.23%5,633,156
Sep 12, 202525.9525.9524.9725.0925.09-3.13%4,957,646
Sep 11, 202525.7326.0325.3325.9025.901.05%4,022,626
Sep 10, 202525.2526.1925.1325.6325.630.95%5,795,226
Sep 9, 202526.3026.4825.3125.3925.39-3.75%6,797,690
Sep 8, 202526.3626.6025.2026.3826.380.15%7,194,936
Sep 5, 202525.8126.9525.6126.3426.342.29%6,349,825
Sep 4, 202524.8325.7524.5325.7525.753.46%4,640,700
Sep 3, 202525.6526.1424.8324.8924.89-3.86%5,792,172
Sep 2, 202525.9726.1625.7425.8925.89-3.29%7,453,829
Aug 29, 202527.1827.3526.6626.7726.77-1.76%5,576,213
Aug 28, 202527.2027.4526.5527.2527.251.04%5,678,727
Aug 27, 202526.0826.9825.9826.9726.973.18%4,721,051
Aug 26, 202526.8127.2226.0026.1426.14-2.28%6,687,261
Aug 25, 202526.6126.8426.3126.7526.75-4,695,420
Aug 22, 202525.2426.8825.2426.7526.757.00%8,320,240
Aug 21, 202525.0325.0524.6925.0025.00-0.87%4,986,747
Aug 20, 202525.3125.4025.0025.2225.22-0.24%4,545,773
Aug 19, 202525.8326.2225.2425.2825.28-1.56%6,225,473
Aug 18, 202525.3825.9225.2325.6825.681.38%4,547,504
Aug 15, 202525.5425.9025.2725.3325.33-0.78%3,748,707
Aug 14, 202525.2925.5924.6925.5325.53-0.82%5,457,019
Aug 13, 202524.5725.8324.4025.7425.744.46%7,183,293
Aug 12, 202524.2824.7323.9624.6424.642.67%7,426,060
Aug 11, 202524.0424.2723.6224.0024.00-0.17%6,020,189
Aug 8, 202524.1424.7523.9024.0424.04-0.41%7,491,471
Aug 7, 202525.1025.2723.9424.1424.14-2.97%7,392,772
Aug 6, 202525.0425.2124.8324.8824.88-1.15%5,908,596
Aug 5, 202525.3025.5824.9425.1725.17-0.75%6,321,610
Aug 4, 202525.7925.9125.2625.3625.36-1.25%7,038,095
Aug 1, 202526.3226.5725.4725.6825.68-3.75%7,823,784
Jul 31, 202527.5627.6626.4426.6826.68-4.34%12,612,314
Jul 30, 202528.4329.3327.4527.8927.89-2.04%11,219,829
Jul 29, 202529.3929.3928.1728.4728.47-3.23%9,314,024
Jul 28, 202529.5430.2029.0429.4229.42-0.47%5,937,229
Jul 25, 202528.8629.6428.6129.5629.563.14%5,786,032
Jul 24, 202529.6729.8928.5828.6628.66-4.05%4,141,670
Jul 23, 202530.2730.5329.7329.8729.87-0.27%5,061,312
Jul 22, 202529.7930.2328.9329.9529.950.47%4,889,213
Jul 21, 202530.1730.4229.5829.8129.81-0.40%5,254,083
Jul 18, 202530.6630.9629.8629.9329.93-1.38%4,645,199
Jul 17, 202530.2031.0630.1630.3530.351.17%5,594,416