Caesars Entertainment, Inc. CZR
NASDAQ · United States · Consumer Services
$29.63-0.02 (-0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.64 | -0.05% | $29.63 | $29.67 | $29.62 | 296.51K |
| 2026-09-30 | $29.65 | +0.10% | $29.62 | $29.67 | $29.60 | 2.56M |
| 2026-09-29 | $29.62 | +0.10% | $29.61 | $29.68 | $29.60 | 3.52M |
| 2026-09-28 | $29.59 | 0.00% | $29.60 | $29.66 | $29.57 | 3.20M |
| 2026-09-25 | $29.59 | -0.10% | $29.67 | $29.67 | $29.59 | 4.72M |
| 2026-09-24 | $29.62 | +0.03% | $29.59 | $29.69 | $29.55 | 6.12M |
| 2026-09-23 | $29.61 | -0.03% | $29.60 | $29.63 | $29.50 | 15.36M |
| 2026-09-22 | $29.62 | -0.10% | $29.66 | $29.70 | $29.58 | 4.88M |
| 2026-09-21 | $29.65 | +0.03% | $29.64 | $29.72 | $29.62 | 4.57M |
| 2026-09-18 | $29.64 | -0.10% | $29.67 | $29.70 | $29.61 | 6.45M |
| 2026-09-17 | $29.67 | 0.00% | $29.63 | $29.74 | $29.61 | 10.05M |
| 2026-09-16 | $29.67 | +0.07% | $29.67 | $29.71 | $29.65 | 5.14M |
| 2026-09-15 | $29.65 | -0.10% | $29.70 | $29.75 | $29.65 | 5.21M |
| 2026-09-14 | $29.68 | +0.03% | $29.67 | $29.73 | $29.66 | 3.24M |
| 2026-09-11 | $29.67 | +0.07% | $29.69 | $29.72 | $29.66 | 2.00M |
| 2026-09-10 | $29.65 | -0.07% | $29.67 | $29.68 | $29.65 | 2.70M |
| 2026-09-09 | $29.67 | +0.03% | $29.67 | $29.72 | $29.66 | 1.90M |
| 2026-09-08 | $29.66 | -0.07% | $29.67 | $29.71 | $29.66 | 1.82M |
| 2026-09-04 | $29.68 | 0.00% | $29.70 | $29.70 | $29.66 | 2.04M |
| 2026-09-03 | $29.68 | -0.03% | $29.70 | $29.74 | $29.66 | 1.94M |
| 2026-09-02 | $29.69 | +0.07% | $29.67 | $29.73 | $29.66 | 2.66M |
| 2026-09-01 | $29.67 | -0.10% | $29.67 | $29.73 | $29.65 | 2.06M |
| 2026-08-31 | $29.70 | -0.10% | $29.75 | $29.75 | $29.60 | 4.24M |
| 2026-08-28 | $29.73 | +0.30% | $29.64 | $29.75 | $29.62 | 2.74M |
| 2026-08-27 | $29.64 | -0.07% | $29.66 | $29.69 | $29.63 | 2.57M |
| 2026-08-26 | $29.66 | 0.00% | $29.64 | $29.72 | $29.62 | 2.88M |
| 2026-08-25 | $29.66 | 0.00% | $29.66 | $29.71 | $29.65 | 2.38M |
| 2026-08-24 | $29.66 | -0.34% | $29.72 | $29.78 | $29.66 | 3.18M |
| 2026-08-21 | $29.76 | +0.40% | $29.69 | $29.78 | $29.67 | 1.36M |
| 2026-08-20 | $29.64 | +0.17% | $29.61 | $29.66 | $29.58 | 1.80M |
| 2026-08-19 | $29.59 | -0.13% | $29.67 | $29.71 | $29.58 | 2.50M |
| 2026-08-18 | $29.63 | -0.10% | $29.68 | $29.72 | $29.59 | 2.31M |
| 2026-08-17 | $29.66 | -0.30% | $29.70 | $29.78 | $29.65 | 2.08M |
| 2026-08-14 | $29.75 | +0.30% | $29.79 | $29.85 | $29.64 | 3.49M |
| 2026-08-13 | $29.66 | +0.10% | $29.67 | $29.90 | $29.62 | 6.02M |
| 2026-08-12 | $29.63 | -0.37% | $29.62 | $29.69 | $29.57 | 17.47M |
| 2026-08-11 | $29.74 | -1.10% | $30.08 | $30.13 | $29.73 | 4.72M |
| 2026-08-10 | $30.07 | -0.27% | $30.15 | $30.20 | $30.05 | 2.12M |
| 2026-08-07 | $30.15 | +0.33% | $30.00 | $30.20 | $30.00 | 4.15M |
| 2026-08-06 | $30.05 | -0.17% | $30.15 | $30.19 | $29.99 | 3.59M |
| 2026-08-05 | $30.10 | -0.07% | $29.95 | $30.14 | $29.92 | 3.64M |
| 2026-08-04 | $30.12 | +1.31% | $29.75 | $30.14 | $29.71 | 5.17M |
| 2026-08-03 | $29.73 | -0.07% | $29.80 | $29.85 | $29.66 | 2.54M |
| 2026-07-31 | $29.75 | +0.47% | $29.75 | $29.83 | $29.54 | 3.09M |
| 2026-07-30 | $29.61 | -0.54% | $29.74 | $29.80 | $29.60 | 2.86M |
| 2026-07-29 | $29.77 | -0.60% | $29.82 | $29.88 | $29.62 | 4.94M |
| 2026-07-28 | $29.95 | -0.07% | $30.00 | $30.10 | $29.90 | 2.07M |
| 2026-07-27 | $29.97 | +0.10% | $29.98 | $30.09 | $29.87 | 2.57M |
| 2026-07-24 | $29.94 | +0.13% | $29.92 | $29.99 | $29.85 | 2.10M |
| 2026-07-23 | $29.90 | -0.13% | $29.85 | $29.93 | $29.71 | 3.50M |
| 2026-07-22 | $29.94 | -0.30% | $30.15 | $30.15 | $29.89 | 2.41M |
| 2026-07-21 | $30.03 | +0.77% | $29.85 | $30.09 | $29.75 | 3.42M |
| 2026-07-20 | $29.80 | -0.20% | $29.85 | $29.97 | $29.78 | 4.10M |
| 2026-07-17 | $29.86 | -0.17% | $29.93 | $30.00 | $29.75 | 4.97M |
| 2026-07-16 | $29.91 | -0.73% | $30.12 | $30.23 | $29.89 | 2.19M |
| 2026-07-15 | $30.13 | +0.94% | $29.99 | $30.38 | $29.90 | 5.39M |
| 2026-07-14 | $29.85 | +0.64% | $29.71 | $29.89 | $29.64 | 2.81M |
| 2026-07-13 | $29.66 | -0.60% | $29.78 | $29.84 | $29.45 | 5.17M |
| 2026-07-10 | $29.84 | +0.24% | $29.74 | $29.98 | $29.74 | 3.20M |
| 2026-07-09 | $29.77 | -0.17% | $29.78 | $29.88 | $29.66 | 5.20M |
| 2026-07-08 | $29.82 | -1.75% | $30.36 | $30.42 | $29.74 | 4.19M |
| 2026-07-07 | $30.35 | +0.70% | $30.14 | $30.71 | $30.02 | 5.83M |
| 2026-07-06 | $30.14 | -0.82% | $30.29 | $30.44 | $30.06 | 2.82M |
| 2026-07-02 | $30.39 | -0.07% | $30.49 | $30.50 | $30.18 | 2.22M |
| 2026-07-01 | $30.41 | +0.76% | $30.08 | $30.77 | $30.05 | 6.30M |
| 2026-06-30 | $30.18 | +1.21% | $29.86 | $30.23 | $29.83 | 3.55M |
| 2026-06-29 | $29.82 | -1.23% | $30.15 | $30.18 | $29.77 | 4.31M |
| 2026-06-26 | $30.19 | -0.72% | $30.40 | $30.48 | $30.10 | 5.01M |
| 2026-06-25 | $30.41 | +2.74% | $30.82 | $30.83 | $30.33 | 11.95M |
| 2026-06-24 | $29.60 | +0.58% | $29.44 | $29.61 | $29.44 | 5.64M |
| 2026-06-23 | $29.43 | +0.48% | $29.25 | $29.47 | $29.24 | 4.26M |
| 2026-06-22 | $29.29 | +0.24% | $29.25 | $29.37 | $29.25 | 3.36M |
| 2026-06-18 | $29.22 | +0.03% | $29.28 | $29.40 | $29.20 | 4.47M |
| 2026-06-17 | $29.21 | -0.34% | $29.40 | $29.44 | $29.18 | 7.88M |
| 2026-06-16 | $29.31 | -0.64% | $29.47 | $29.52 | $29.29 | 3.06M |
| 2026-06-15 | $29.50 | +0.03% | $29.46 | $29.51 | $29.36 | 3.78M |
| 2026-06-12 | $29.49 | -0.07% | $29.53 | $29.55 | $29.43 | 3.69M |
| 2026-06-11 | $29.51 | +0.14% | $29.48 | $29.58 | $29.44 | 4.51M |
| 2026-06-10 | $29.47 | +0.07% | $29.40 | $29.50 | $29.35 | 5.40M |
| 2026-06-09 | $29.45 | +0.44% | $29.34 | $29.50 | $29.22 | 8.95M |
| 2026-06-08 | $29.32 | +0.41% | $29.20 | $29.38 | $29.18 | 6.48M |
| 2026-06-05 | $29.20 | -0.21% | $29.26 | $29.30 | $29.11 | 7.62M |
| 2026-06-04 | $29.26 | +0.27% | $29.21 | $29.30 | $29.15 | 11.22M |
| 2026-06-03 | $29.18 | -0.14% | $29.22 | $29.31 | $29.15 | 8.65M |
| 2026-06-02 | $29.22 | +0.24% | $29.13 | $29.24 | $29.13 | 14.87M |
| 2026-06-01 | $29.15 | +0.34% | $29.02 | $29.19 | $29.00 | 13.08M |
| 2026-05-29 | $29.05 | -0.10% | $29.01 | $29.11 | $28.92 | 17.19M |
| 2026-05-28 | $29.08 | +1.04% | $29.25 | $29.28 | $28.99 | 95.92M |
| 2026-05-27 | $28.78 | +1.41% | $28.74 | $28.99 | $28.58 | 4.27M |
| 2026-05-26 | $28.38 | -0.32% | $28.45 | $28.72 | $28.12 | 2.19M |