Skip to main content
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
30.19
-0.22 (-0.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.4030.4830.1130.1930.19-0.72%5,007,652
Jun 25, 202630.8230.8330.3330.4130.412.74%11,945,304
Jun 24, 202629.4429.6129.4429.6029.600.58%5,636,080
Jun 23, 202629.2529.4729.2429.4329.430.48%4,260,691
Jun 22, 202629.2529.3729.2529.2929.290.24%3,364,010
Jun 18, 202629.2829.4029.2029.2229.220.03%4,469,890
Jun 17, 202629.4029.4429.1829.2129.21-0.34%7,883,047
Jun 16, 202629.4729.5229.2929.3129.31-0.64%3,061,310
Jun 15, 202629.4629.5129.3629.5029.500.03%3,775,684
Jun 12, 202629.5329.5529.4329.4929.49-0.07%3,687,319
Jun 11, 202629.4829.5829.4529.5129.510.14%4,512,056
Jun 10, 202629.4029.5029.3529.4729.470.07%5,399,826
Jun 9, 202629.3429.5029.2229.4529.450.44%8,948,840
Jun 8, 202629.2029.3829.1829.3229.320.41%6,476,804
Jun 5, 202629.2629.3029.1129.2029.20-0.21%7,624,660
Jun 4, 202629.2129.3029.1529.2629.260.27%11,216,885
Jun 3, 202629.2229.3129.1529.1829.18-0.14%8,654,730
Jun 2, 202629.1329.2429.1329.2229.220.24%14,870,547
Jun 1, 202629.0229.1929.0029.1529.150.34%13,078,168
May 29, 202629.0229.1128.9229.0529.05-0.10%17,199,423
May 28, 202629.2629.2928.9929.0829.081.04%95,924,100
May 27, 202628.7428.9928.5828.7828.781.41%4,269,918
May 26, 202628.4528.7228.1228.3828.38-0.32%2,189,285
May 22, 202627.8528.5927.8528.4728.472.04%3,589,380
May 21, 202627.4328.1127.1127.9027.901.27%2,937,876
May 20, 202627.5827.8627.2127.5527.550.18%2,411,992
May 19, 202627.5727.6827.1127.5027.50-0.43%6,577,992
May 18, 202627.8027.9827.2927.6227.62-0.65%3,363,103
May 15, 202627.0027.8626.7727.8027.802.36%6,279,455
May 14, 202626.8027.7726.1827.1627.161.38%7,668,750
May 13, 202625.7226.9025.6526.7926.795.43%4,797,618
May 12, 202627.7027.8025.2025.4125.41-8.50%6,562,058
May 11, 202627.9627.9627.4727.7727.77-0.96%3,577,767
May 8, 202628.0828.2927.7928.0428.040.94%1,601,365
May 7, 202627.9328.2027.5227.7827.780.07%2,419,379
May 6, 202628.1528.3627.6827.7627.76-1.21%2,099,256
May 5, 202627.4528.1327.3128.1028.102.52%3,026,785
May 4, 202628.3928.6027.3327.4127.41-3.42%4,039,554
May 1, 202627.8928.5427.7628.3828.382.09%3,762,185
Apr 30, 202627.4028.0827.3527.8027.801.53%4,986,734
Apr 29, 202627.6227.8327.2227.3827.380.26%3,089,968
Apr 28, 202628.1028.5027.2327.3127.31-2.57%3,678,713
Apr 27, 202628.0428.4128.0128.0328.03-0.32%3,399,081
Apr 24, 202627.8228.1327.4528.1228.120.68%2,056,085
Apr 23, 202627.5027.9527.4127.9327.931.60%2,177,442
Apr 22, 202627.9628.0927.4027.4927.49-0.54%2,152,042
Apr 21, 202627.9128.3927.2327.6427.64-0.04%2,961,890
Apr 20, 202626.5428.8026.2727.6527.651.58%9,526,418
Apr 17, 202627.7228.0427.1927.2227.22-1.66%3,342,948
Apr 16, 202627.3527.7527.1227.6827.681.43%2,999,937
Apr 15, 202626.6527.5526.6527.2927.292.75%3,450,157
Apr 14, 202626.6827.1126.4226.5626.56-0.71%5,682,235
Apr 13, 202626.5326.9226.2526.7526.75-0.48%2,456,259
Apr 10, 202626.3726.9126.1526.8826.881.66%3,044,736
Apr 9, 202626.6226.8726.2426.4426.44-1.53%2,613,222
Apr 8, 202627.2027.3526.5626.8526.851.02%2,509,774
Apr 7, 202626.6427.2426.5026.5826.58-0.45%3,329,491
Apr 6, 202626.1226.7626.1226.7026.700.64%2,762,837
Apr 2, 202626.5026.7825.9126.5326.53-0.08%2,371,298
Apr 1, 202626.8226.9026.3626.5526.550.45%3,472,433
Mar 31, 202625.9426.9525.8626.4326.433.65%5,413,318
Mar 30, 202625.7326.1524.9425.5025.50-1.35%6,064,588
Mar 27, 202626.7526.9525.7225.8525.85-3.87%4,705,831
Mar 26, 202626.5027.0226.3426.8926.890.26%5,016,252
Mar 25, 202626.4626.8626.3226.8226.821.94%5,263,951
Mar 24, 202626.3026.7226.1926.3126.31-0.49%4,342,910
Mar 23, 202627.4327.5726.3826.4426.44-1.20%6,953,636
Mar 20, 202627.5027.5126.5926.7626.76-2.48%5,226,124
Mar 19, 202627.2227.6526.9827.4427.440.04%3,794,371
Mar 18, 202627.3528.0027.1527.4327.430.37%4,579,935
Mar 17, 202627.2128.0527.1627.3327.330.63%4,082,839
Mar 16, 202627.5627.9226.9327.1627.16-3.21%7,015,875
Mar 13, 202628.3928.6827.8128.0628.06-1.23%4,778,764
Mar 12, 202628.8629.2928.0728.4128.41-2.27%9,527,910
Mar 11, 202626.2130.8825.5829.0729.0711.76%14,211,899
Mar 10, 202625.8526.2425.1126.0126.010.97%4,409,490
Mar 9, 202625.8326.4024.9625.7625.76-2.42%5,959,298
Mar 6, 202626.2826.6025.2026.4026.40-0.71%5,012,398
Mar 5, 202625.2026.6625.2026.5926.594.03%4,438,344
Mar 4, 202625.3326.0425.0125.5625.562.16%4,991,224
Mar 3, 202623.9225.4223.4625.0225.021.54%4,866,754
Mar 2, 202624.4224.7923.8424.6424.64-1.64%6,106,836
Feb 27, 202624.3725.9023.9225.0525.051.25%17,988,421
Feb 26, 202620.9725.0820.8524.7424.7419.11%17,039,767
Feb 25, 202620.3420.8019.6720.7720.772.11%4,925,456
Feb 24, 202620.1820.7920.1820.3420.340.59%4,907,059
Feb 23, 202621.2021.2019.7920.2220.22-4.76%5,516,102
Feb 20, 202621.7922.0821.0721.2321.23-3.02%5,253,972
Feb 19, 202621.1521.9521.0821.8921.892.19%6,346,433
Feb 18, 202620.1222.3919.9221.4221.4213.03%14,873,442
Feb 17, 202618.2119.0217.8618.9518.954.47%9,782,567
Feb 13, 202618.7018.9318.0318.1418.14-4.53%9,015,635
Feb 12, 202619.8920.0717.9519.0019.00-4.23%9,728,756
Feb 11, 202620.7721.0719.7319.8419.84-4.39%5,235,105
Feb 10, 202620.7421.0920.5420.7520.750.48%7,280,895
Feb 9, 202620.5520.9220.4520.6520.650.63%4,821,139
Feb 6, 202620.3521.1020.1220.5220.521.03%11,264,637
Feb 5, 202621.5521.6020.0920.3120.31-7.47%7,619,038
Feb 4, 202621.2622.5521.1321.9521.956.76%9,249,414
Feb 3, 202620.4021.3320.3220.5620.56-0.15%7,907,984