NasdaqGS - Nasdaq Real Time Price USD

Caesars Entertainment, Inc. (CZR)

Compare

25.07

-0.21

(-0.83%)

At close: April 15 at 4:00:00 PM EDT

24.87

-0.20

(-0.80%)

Pre-Market: 6:01:02 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	25.35	25.83	24.98	25.07	25.07	3,113,100
Apr 14, 2025	25.82	25.95	24.75	25.28	25.28	3,092,600
Apr 11, 2025	25.26	25.67	24.65	25.33	25.33	4,473,000
Apr 10, 2025	26.55	26.93	24.75	25.45	25.45	6,276,600
Apr 9, 2025	23.38	27.76	23.21	27.57	27.57	10,623,000
Apr 8, 2025	24.75	25.23	23.12	23.51	23.51	7,844,800
Apr 7, 2025	22.32	25.19	22.31	23.75	23.75	9,677,100
Apr 4, 2025	22.69	23.64	21.40	23.18	23.18	10,237,500
Apr 3, 2025	24.40	24.82	23.47	23.77	23.77	12,087,200
Apr 2, 2025	24.75	26.45	24.63	26.27	26.27	6,309,300
Apr 1, 2025	24.81	25.13	24.18	24.83	24.83	4,448,000
Mar 31, 2025	25.18	25.25	24.01	25.00	25.00	9,557,000
Mar 28, 2025	26.92	27.02	25.43	25.67	25.67	5,878,300
Mar 27, 2025	27.35	27.55	26.98	27.01	27.01	3,582,200
Mar 26, 2025	27.48	27.89	27.17	27.60	27.60	3,045,000
Mar 25, 2025	28.23	28.45	27.36	27.54	27.54	3,344,100
Mar 24, 2025	27.84	28.26	27.70	28.13	28.13	6,078,500
Mar 21, 2025	27.80	27.85	26.73	27.36	27.36	9,462,100
Mar 20, 2025	28.76	29.19	28.23	28.25	28.25	4,719,800
Mar 19, 2025	27.56	29.59	27.56	29.12	29.12	8,617,100
Mar 18, 2025	28.08	28.73	27.47	27.56	27.56	3,901,700
Mar 17, 2025	28.16	28.91	27.99	28.08	28.08	5,736,200
Mar 14, 2025	27.19	28.40	27.07	28.07	28.07	5,248,900
Mar 13, 2025	27.22	27.47	26.42	26.63	26.63	5,213,500
Mar 12, 2025	28.40	28.65	27.06	27.32	27.32	5,019,400
Mar 11, 2025	27.33	28.19	26.91	27.84	27.84	7,765,400
Mar 10, 2025	28.15	28.49	26.84	27.26	27.26	6,264,800
Mar 7, 2025	28.72	28.89	26.92	28.48	28.48	9,478,900
Mar 6, 2025	30.18	30.30	28.85	28.91	28.91	6,625,400
Mar 5, 2025	30.82	31.32	29.77	30.37	30.37	7,140,900
Mar 4, 2025	30.87	31.42	29.27	30.73	30.73	7,589,000
Mar 3, 2025	33.61	34.22	31.37	31.47	31.47	6,571,100
Feb 28, 2025	33.16	33.82	32.61	33.22	33.22	6,666,200
Feb 27, 2025	34.64	34.68	33.24	33.25	33.25	4,888,300
Feb 26, 2025	35.79	36.26	34.21	34.56	34.56	6,314,400
Feb 25, 2025	34.88	35.35	33.98	34.87	34.87	6,200,900
Feb 24, 2025	35.84	35.85	34.58	35.04	35.04	4,501,800
Feb 21, 2025	38.00	38.08	35.03	35.34	35.34	6,998,700
Feb 20, 2025	37.82	38.43	37.52	37.76	37.76	3,169,700
Feb 19, 2025	38.92	39.03	37.75	37.97	37.97	4,278,600
Feb 18, 2025	39.86	39.86	39.02	39.53	39.53	3,585,200
Feb 14, 2025	39.39	40.00	39.02	39.76	39.76	3,592,900
Feb 13, 2025	37.31	38.90	37.18	38.87	38.87	8,685,500
Feb 12, 2025	35.21	35.72	34.62	35.60	35.60	3,592,300
Feb 11, 2025	35.15	36.15	35.15	35.49	35.49	4,820,000
Feb 10, 2025	35.79	35.85	34.71	35.57	35.57	5,450,500
Feb 7, 2025	36.63	36.70	35.49	35.72	35.72	4,092,000
Feb 6, 2025	36.62	37.13	36.03	36.40	36.40	3,304,700
Feb 5, 2025	36.27	36.41	35.70	36.31	36.31	1,968,200
Feb 4, 2025	35.70	36.18	35.40	36.13	36.13	2,692,600
Feb 3, 2025	34.87	35.79	34.46	35.53	35.53	3,160,200
Jan 31, 2025	36.33	36.60	35.87	36.05	36.05	2,896,800
Jan 30, 2025	35.95	36.62	35.85	36.23	36.23	4,238,300
Jan 29, 2025	35.63	35.81	35.15	35.58	35.58	5,248,100
Jan 28, 2025	34.89	35.78	34.73	35.74	35.74	3,492,000
Jan 27, 2025	34.32	35.18	34.32	35.02	35.02	4,726,500
Jan 24, 2025	34.02	35.22	34.02	34.59	34.59	4,696,800
Jan 23, 2025	33.76	34.40	33.61	34.15	34.15	2,856,800
Jan 22, 2025	34.21	34.26	33.51	33.76	33.76	3,406,200
Jan 21, 2025	34.39	34.62	33.86	34.23	34.23	5,182,800
Jan 17, 2025	33.82	34.26	33.51	34.05	34.05	6,973,600
Jan 16, 2025	33.32	33.70	32.82	33.32	33.32	6,686,700
Jan 15, 2025	34.60	34.75	33.29	33.38	33.38	5,027,700
Jan 14, 2025	32.39	33.51	32.22	33.19	33.19	4,248,000
Jan 13, 2025	31.02	32.46	30.95	32.07	32.07	4,921,900
Jan 10, 2025	31.27	31.67	30.78	31.43	31.43	6,037,000
Jan 8, 2025	32.70	32.75	31.79	31.98	31.98	4,430,900
Jan 7, 2025	33.83	34.33	31.66	33.05	33.05	4,082,500
Jan 6, 2025	32.99	34.15	32.99	33.39	33.39	4,247,000
Jan 3, 2025	32.65	32.85	31.86	32.51	32.51	4,122,500
Jan 2, 2025	33.66	34.08	32.35	32.59	32.59	4,674,200
Dec 31, 2024	32.92	33.76	32.81	33.42	33.42	3,808,100
Dec 30, 2024	32.54	33.28	32.11	32.82	32.82	4,404,600
Dec 27, 2024	33.08	33.35	32.74	33.09	33.09	3,446,100
Dec 26, 2024	33.10	33.51	33.00	33.33	33.33	3,650,200
Dec 24, 2024	32.85	33.54	32.61	33.33	33.33	2,414,500
Dec 23, 2024	32.80	33.34	32.42	32.89	32.89	5,357,700
Dec 20, 2024	33.04	33.86	32.69	32.82	32.82	10,146,400
Dec 19, 2024	34.24	34.93	32.88	33.07	33.07	7,626,100
Dec 18, 2024	36.32	36.58	33.82	33.88	33.88	5,155,300
Dec 17, 2024	36.28	36.65	35.83	36.13	36.13	3,237,400
Dec 16, 2024	36.79	37.66	36.31	36.52	36.52	3,653,300
Dec 13, 2024	38.00	38.35	36.77	37.01	37.01	2,393,900
Dec 12, 2024	37.09	39.27	37.02	37.81	37.81	3,372,400
Dec 11, 2024	37.14	37.29	36.31	37.11	37.11	5,139,300
Dec 10, 2024	36.65	37.80	35.96	36.92	36.92	4,484,300
Dec 9, 2024	38.00	38.00	36.61	36.66	36.66	3,347,500
Dec 6, 2024	38.19	38.66	37.59	37.60	37.60	3,716,800
Dec 5, 2024	38.53	38.88	37.80	37.90	37.90	3,689,400
Dec 4, 2024	38.35	38.81	37.61	38.63	38.63	3,044,500
Dec 3, 2024	38.85	39.00	36.52	38.18	38.18	7,689,000
Dec 2, 2024	38.50	39.56	38.40	39.01	39.01	6,056,300
Nov 29, 2024	38.41	38.69	38.16	38.49	38.49	1,510,500
Nov 27, 2024	38.80	39.36	38.13	38.25	38.25	2,211,600
Nov 26, 2024	39.25	39.40	38.29	38.68	38.68	2,313,400
Nov 25, 2024	37.89	39.97	37.87	39.42	39.42	4,141,700
Nov 22, 2024	37.64	37.86	37.32	37.60	37.60	2,780,800
Nov 21, 2024	37.59	38.16	36.94	37.56	37.56	2,464,400
Nov 20, 2024	37.12	37.64	36.83	37.59	37.59	2,321,200
Nov 19, 2024	35.84	37.45	35.63	37.38	37.38	3,656,900
Nov 18, 2024	36.88	37.20	36.38	36.54	36.54	4,042,700
Nov 15, 2024	38.90	38.96	36.92	37.04	37.04	5,913,200
Nov 14, 2024	39.33	39.95	38.94	38.99	38.99	2,260,500
Nov 13, 2024	39.38	39.72	38.76	39.30	39.30	3,353,300
Nov 12, 2024	39.68	39.81	38.82	39.43	39.43	3,926,700
Nov 11, 2024	41.04	41.20	40.15	40.22	40.22	2,492,400
Nov 8, 2024	40.84	41.12	40.34	40.84	40.84	2,597,300
Nov 7, 2024	40.72	41.76	40.69	41.11	41.11	2,393,500
Nov 6, 2024	40.68	41.50	40.00	40.47	40.47	5,902,100
Nov 5, 2024	39.51	39.76	38.31	38.79	38.79	5,243,400
Nov 4, 2024	39.02	40.26	39.02	39.65	39.65	3,035,700
Nov 1, 2024	40.44	41.01	39.18	39.22	39.22	3,781,800
Oct 31, 2024	41.13	41.77	39.75	40.05	40.05	7,136,700
Oct 30, 2024	42.79	43.88	40.21	41.56	41.56	10,648,300
Oct 29, 2024	45.16	45.65	44.78	45.28	45.28	4,399,700
Oct 28, 2024	44.87	45.58	44.46	45.53	45.53	2,828,900
Oct 25, 2024	44.32	44.88	43.77	44.18	44.18	2,515,400
Oct 24, 2024	43.39	44.01	42.96	43.69	43.69	3,648,400
Oct 23, 2024	43.53	44.15	42.59	42.80	42.80	2,994,900
Oct 22, 2024	43.80	44.17	43.16	44.02	44.02	2,474,100
Oct 21, 2024	44.96	45.12	43.41	43.80	43.80	2,025,800
Oct 18, 2024	45.88	45.88	45.05	45.18	45.18	1,524,100
Oct 17, 2024	44.71	45.60	44.67	45.55	45.55	2,459,200
Oct 16, 2024	45.48	45.80	44.46	44.64	44.64	2,569,800
Oct 15, 2024	45.54	45.93	44.89	45.01	45.01	3,082,600
Oct 14, 2024	44.22	45.62	44.14	45.53	45.53	3,089,800
Oct 11, 2024	43.50	45.15	43.50	44.51	44.51	2,941,000
Oct 10, 2024	44.07	44.45	43.45	43.61	43.61	2,072,000
Oct 9, 2024	43.16	44.97	43.00	44.41	44.41	4,994,300
Oct 8, 2024	44.05	44.59	42.99	43.24	43.24	4,416,500
Oct 7, 2024	44.36	44.89	43.66	44.49	44.49	2,553,200
Oct 4, 2024	44.79	45.25	43.34	44.47	44.47	3,786,400
Oct 3, 2024	42.03	43.90	41.76	43.85	43.85	4,149,500
Oct 2, 2024	41.58	44.00	41.40	42.95	42.95	8,273,100
Oct 1, 2024	41.70	41.72	40.02	40.80	40.80	3,117,400
Sep 30, 2024	41.42	42.23	41.32	41.74	41.74	3,658,000
Sep 27, 2024	41.63	42.21	41.33	41.67	41.67	4,973,800
Sep 26, 2024	41.47	41.75	40.74	41.08	41.08	4,352,200
Sep 25, 2024	41.00	41.09	40.40	40.60	40.60	2,519,100
Sep 24, 2024	41.99	42.17	40.67	40.85	40.85	3,217,200
Sep 23, 2024	41.55	41.92	40.76	41.40	41.40	3,308,600
Sep 20, 2024	41.31	41.65	40.36	41.45	41.45	7,842,900
Sep 19, 2024	41.50	42.08	41.04	41.58	41.58	4,426,100
Sep 18, 2024	40.60	41.67	39.75	40.27	40.27	5,010,700
Sep 17, 2024	39.94	40.28	39.55	40.25	40.25	6,618,100
Sep 16, 2024	39.22	40.01	38.98	39.43	39.43	4,926,800
Sep 13, 2024	36.93	39.01	36.91	38.87	38.87	5,291,900
Sep 12, 2024	36.50	36.70	35.35	36.53	36.53	4,568,500
Sep 11, 2024	35.94	36.38	34.88	36.35	36.35	4,086,600
Sep 10, 2024	36.03	36.41	34.96	36.10	36.10	3,589,700
Sep 9, 2024	37.18	37.71	35.76	36.00	36.00	3,679,100
Sep 6, 2024	37.24	37.72	36.44	36.87	36.87	3,724,100
Sep 5, 2024	37.44	38.30	36.29	37.09	37.09	3,349,500
Sep 4, 2024	36.06	37.90	36.05	37.08	37.08	5,969,900
Sep 3, 2024	37.10	37.22	36.19	36.30	36.30	5,126,600
Aug 30, 2024	37.56	37.70	36.80	37.64	37.64	12,048,900
Aug 29, 2024	37.25	38.15	37.08	37.16	37.16	3,051,900
Aug 28, 2024	37.64	37.64	36.44	37.08	37.08	4,379,200
Aug 27, 2024	37.31	38.20	36.77	37.80	37.80	5,400,000
Aug 26, 2024	38.40	39.40	37.03	37.41	37.41	4,769,200
Aug 23, 2024	37.00	38.90	36.72	38.29	38.29	5,568,000
Aug 22, 2024	36.77	36.82	35.76	36.51	36.51	3,888,200
Aug 21, 2024	36.63	36.84	36.21	36.36	36.36	3,847,400
Aug 20, 2024	36.72	36.81	36.20	36.30	36.30	3,433,100
Aug 19, 2024	37.06	37.39	36.68	36.80	36.80	2,720,100
Aug 16, 2024	36.97	37.87	36.92	36.98	36.98	2,849,500
Aug 15, 2024	35.48	37.26	35.45	37.24	37.24	7,271,700
Aug 14, 2024	35.37	35.72	34.64	34.78	34.78	4,498,400
Aug 13, 2024	35.74	36.24	34.90	35.24	35.24	5,464,300
Aug 12, 2024	35.51	36.39	35.29	35.47	35.47	3,685,800
Aug 9, 2024	36.07	36.15	35.13	35.51	35.51	4,426,800
Aug 8, 2024	35.43	36.49	35.36	36.08	36.08	3,879,100
Aug 7, 2024	35.39	36.42	34.57	34.98	34.98	6,795,400
Aug 6, 2024	33.38	35.45	33.37	34.57	34.57	7,844,500
Aug 5, 2024	33.69	34.38	32.45	33.20	33.20	8,916,900
Aug 2, 2024	36.57	36.66	35.10	35.66	35.66	6,761,500
Aug 1, 2024	39.75	39.79	37.08	37.36	37.36	8,689,200
Jul 31, 2024	39.81	41.95	39.50	39.95	39.95	13,662,000
Jul 30, 2024	36.54	37.63	36.35	36.90	36.90	7,923,700
Jul 29, 2024	35.04	36.58	34.83	36.52	36.52	5,993,100
Jul 26, 2024	34.35	35.12	33.78	35.06	35.06	4,668,200
Jul 25, 2024	34.28	34.49	33.21	33.25	33.25	4,986,000
Jul 24, 2024	36.34	36.38	34.14	34.21	34.21	4,705,900
Jul 23, 2024	36.14	36.88	36.07	36.78	36.78	2,376,600
Jul 22, 2024	37.13	37.36	35.93	36.43	36.43	3,388,700
Jul 19, 2024	36.66	36.90	36.06	36.86	36.86	3,321,200
Jul 18, 2024	38.40	39.20	36.39	36.56	36.56	5,192,200
Jul 17, 2024	38.81	40.29	38.44	38.50	38.50	5,897,200
Jul 16, 2024	39.31	39.97	38.33	39.77	39.77	5,196,400
Jul 15, 2024	39.37	40.09	39.16	39.22	39.22	5,170,400
Jul 12, 2024	39.29	40.43	39.01	40.00	40.00	5,389,600
Jul 11, 2024	37.49	39.27	37.28	38.96	38.96	6,590,600
Jul 10, 2024	37.18	37.48	36.27	36.61	36.61	3,596,500
Jul 9, 2024	37.46	37.46	36.41	36.81	36.81	3,487,500
Jul 8, 2024	37.39	37.90	37.22	37.66	37.66	3,076,000
Jul 5, 2024	37.43	37.99	36.90	37.18	37.18	3,262,600
Jul 3, 2024	37.95	38.94	37.54	37.73	37.73	2,462,900
Jul 2, 2024	37.95	37.97	36.60	37.42	37.42	3,543,200
Jul 1, 2024	39.74	40.00	37.58	37.75	37.75	4,831,100
Jun 28, 2024	39.17	40.23	39.04	39.74	39.74	6,608,600
Jun 27, 2024	38.12	39.70	37.99	39.03	39.03	9,152,100
Jun 26, 2024	37.53	38.52	37.53	38.15	38.15	2,529,300
Jun 25, 2024	38.89	38.90	37.56	37.79	37.79	2,737,800
Jun 24, 2024	38.93	39.59	38.59	38.99	38.99	3,334,300
Jun 21, 2024	38.75	39.34	38.46	39.16	39.16	4,711,100
Jun 20, 2024	37.26	39.17	37.19	38.80	38.80	4,087,300
Jun 18, 2024	35.90	37.89	35.90	37.42	37.42	4,610,100
Jun 17, 2024	36.02	36.26	35.31	36.12	36.12	3,036,200
Jun 14, 2024	37.38	37.60	35.52	36.03	36.03	4,141,300
Jun 13, 2024	38.10	38.31	37.56	37.89	37.89	2,276,300
Jun 12, 2024	38.63	39.61	37.92	38.18	38.18	6,297,700
Jun 11, 2024	36.25	36.81	35.38	36.76	36.76	2,604,000
Jun 10, 2024	35.87	36.68	35.55	36.38	36.38	2,752,700
Jun 7, 2024	36.10	36.38	35.56	36.06	36.06	3,108,700
Jun 6, 2024	36.31	37.08	36.08	36.67	36.67	4,239,000
Jun 5, 2024	35.54	36.72	35.50	36.57	36.57	5,060,700
Jun 4, 2024	35.40	35.69	34.98	35.51	35.51	6,123,400
Jun 3, 2024	35.80	36.03	34.52	35.62	35.62	5,290,600
May 31, 2024	32.38	37.53	32.31	35.56	35.56	26,519,400
May 30, 2024	32.41	32.81	31.74	31.85	31.85	4,725,200
May 29, 2024	32.76	32.93	31.87	32.15	32.15	4,348,400
May 28, 2024	33.55	34.15	32.87	33.26	33.26	3,419,900
May 24, 2024	32.70	33.90	32.69	33.63	33.63	5,159,400
May 23, 2024	34.70	34.85	32.51	32.53	32.53	8,194,700
May 22, 2024	35.28	35.68	34.38	34.72	34.72	4,852,300
May 21, 2024	35.85	36.27	34.96	35.59	35.59	4,912,700
May 20, 2024	35.46	35.70	34.58	34.94	34.94	4,012,600
May 17, 2024	35.31	35.90	34.92	35.52	35.52	3,668,500
May 16, 2024	36.32	36.35	35.29	35.31	35.31	3,636,300
May 15, 2024	37.31	37.31	36.09	36.27	36.27	3,214,400
May 14, 2024	36.59	36.78	35.90	36.71	36.71	3,016,800
May 13, 2024	36.39	37.14	36.06	36.27	36.27	2,557,900
May 10, 2024	37.35	37.60	36.15	36.18	36.18	5,220,900
May 9, 2024	36.24	37.33	35.84	37.30	37.30	3,362,900
May 8, 2024	36.20	36.48	35.69	36.22	36.22	2,982,300
May 7, 2024	36.00	36.89	35.94	36.35	36.35	3,783,600
May 6, 2024	35.88	36.27	35.49	36.05	36.05	3,081,500
May 3, 2024	36.09	36.81	35.11	35.33	35.33	3,719,900
May 2, 2024	37.40	37.58	35.09	35.14	35.14	5,518,200
May 1, 2024	35.32	37.48	35.12	36.38	36.38	11,586,300
Apr 30, 2024	37.22	37.27	35.76	35.82	35.82	7,332,300
Apr 29, 2024	37.24	38.35	37.07	37.57	37.57	4,533,100
Apr 26, 2024	37.45	38.17	36.34	36.61	36.61	6,268,500
Apr 25, 2024	37.94	38.33	37.34	38.04	38.04	3,162,800
Apr 24, 2024	39.00	39.32	37.98	38.48	38.48	3,323,700
Apr 23, 2024	38.68	39.39	38.59	39.12	39.12	1,975,400
Apr 22, 2024	38.57	38.89	37.71	38.42	38.42	4,321,800
Apr 19, 2024	37.95	38.50	37.81	38.20	38.20	2,868,000
Apr 18, 2024	38.61	39.07	37.87	37.98	37.98	3,324,700
Apr 17, 2024	39.71	39.82	38.49	38.52	38.52	2,965,800
Apr 16, 2024	39.84	40.29	38.85	39.44	39.44	3,485,600

MGM MGM Resorts International

29.71

+0.30%

LVS Las Vegas Sands Corp.

32.67

+1.71%

WYNN Wynn Resorts, Limited

74.90

+1.85%

PENN PENN Entertainment, Inc.

14.27

-0.14%

RRR Red Rock Resorts, Inc.

41.22

+0.34%

MLCO Melco Resorts & Entertainment Limited

4.9400

+0.41%

MCRI Monarch Casino & Resort, Inc.

75.16

+1.57%

BALY Bally's Corporation

15.32

+1.26%

HGV Hilton Grand Vacations Inc.

33.10

-0.27%

BYD Boyd Gaming Corporation

65.23

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Caesars Entertainment, Inc. (CZR)

Related Tickers