Skip to main content
Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
27.31
-0.72 (-2.57%)
At close: Apr 28, 2026, 4:00 PM EDT
27.49
+0.18 (0.67%)
After-hours: Apr 28, 2026, 4:32 PM EDT

Caesars Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1028.5027.4827.49--1.93%1,961,736
Apr 27, 202628.0428.4128.0128.0328.03-0.32%2,943,240
Apr 24, 202627.8228.1327.4528.1228.120.68%2,055,379
Apr 23, 202627.5027.9527.4127.9327.931.60%2,172,147
Apr 22, 202627.9628.0927.4027.4927.49-0.54%2,149,541
Apr 21, 202627.9128.3927.2327.6427.64-0.04%2,961,821
Apr 20, 202626.5428.8026.2727.6527.651.58%9,519,292
Apr 17, 202627.7228.0427.1927.2227.22-1.66%3,340,704
Apr 16, 202627.3527.7527.1227.6827.681.43%2,997,648
Apr 15, 202626.6527.5526.6527.2927.292.75%3,447,635
Apr 14, 202626.6827.1126.4226.5626.56-0.71%4,375,854
Apr 13, 202626.5326.9226.2526.7526.75-0.48%2,456,140
Apr 10, 202626.3726.9126.1526.8826.881.66%3,043,446
Apr 9, 202626.6226.8726.2426.4426.44-1.53%2,612,820
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
Feb 2, 202620.4521.0920.3620.5920.59-0.53%5,090,901
Jan 30, 202621.0521.3220.3520.7020.70-2.73%6,421,595
Jan 29, 202621.2221.9320.9721.2821.28-5,232,543
Jan 28, 202621.8522.0221.1521.2821.28-1.39%5,075,762
Jan 27, 202622.2222.4421.5821.5821.58-3.53%4,240,298
Jan 26, 202623.0923.3322.2922.3722.37-4.20%5,197,902
Jan 23, 202623.3023.7423.0123.3523.35-1.10%4,609,922
Jan 22, 202623.6824.2323.2823.6123.610.34%3,767,412
Jan 21, 202622.8923.7622.8723.5323.532.98%6,814,400
Jan 20, 202623.8923.8922.6922.8522.85-6.16%6,010,602
Jan 16, 202625.0125.1824.2624.3524.35-3.94%3,847,037
Jan 15, 202624.3425.3723.9725.3525.353.60%7,262,489
Jan 14, 202624.7525.0323.9624.4724.47-1.57%3,748,044
Jan 13, 202624.6725.0724.2624.8624.861.18%4,387,042
Jan 12, 202624.3424.9524.0024.5724.57-0.24%4,964,425
Jan 9, 202625.6825.7224.4224.6324.63-1.76%4,676,875
Jan 8, 202623.4225.4923.4025.0725.079.00%8,910,317
Jan 7, 202623.7223.7922.9523.0023.00-3.24%3,412,685
Jan 6, 202623.8624.5523.5623.7723.77-0.38%3,945,762
Jan 5, 202623.5624.5423.4623.8623.861.27%3,705,407
Jan 2, 202623.5923.7823.1223.5623.560.73%2,469,553
Dec 31, 202523.5023.9123.3023.3923.39-0.55%3,571,734
Dec 30, 202523.9824.1223.4523.5223.52-2.12%4,925,972
Dec 29, 202524.6924.7624.0024.0324.03-3.07%3,751,811
Dec 26, 202524.3924.8124.3924.7924.791.18%1,809,220
Dec 24, 202524.3024.5524.1424.5024.500.25%2,255,619
Dec 23, 202525.0025.0124.2924.4424.44-2.32%3,728,439
Dec 22, 202524.3825.1124.2525.0225.022.63%4,367,770
Dec 19, 202523.9024.5823.7824.3824.381.67%5,072,250
Dec 18, 202524.0624.5623.9723.9823.980.97%5,502,194
Dec 17, 202523.9524.6023.6723.7523.75-0.63%3,582,194
Dec 16, 202523.9024.1723.7523.9023.90-0.46%9,542,873
Dec 15, 202524.0024.1523.4224.0124.01-2.12%8,934,521
Dec 12, 202524.2524.9424.1524.5324.531.78%8,358,085
Dec 11, 202523.5624.1223.4824.1024.102.64%9,462,989
Dec 10, 202523.2323.8422.9523.4823.480.82%11,386,108
Dec 9, 202523.7424.0123.2723.2923.29-1.98%5,600,274
Dec 8, 202523.2423.9223.1323.7623.762.24%6,697,840
Dec 5, 202522.9223.4022.8923.2423.241.31%4,383,993
Dec 4, 202523.4623.4622.5422.9422.94-2.47%5,348,784
Dec 3, 202523.0923.6523.0123.5223.521.47%5,003,717