Caesars Entertainment, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	27.860	27.890	27.250	27.890	27.890	282
2026-05-04	28.000	28.720	27.740	27.792	27.792	849
2026-05-01	27.890	28.310	27.600	28.310	28.310	123
2026-04-30	27.490	28.035	27.320	28.035	28.035	919
2026-04-29	27.617	27.880	27.300	27.640	27.640	4,088
2026-04-28	28.200	28.540	27.680	27.800	27.800	421
2026-04-27	27.930	28.410	27.930	28.320	28.320	3,640
2026-04-24	28.120	28.120	27.610	28.090	28.090	448
2026-04-23	27.190	27.845	27.190	27.570	27.570	5,288
2026-04-22	27.990	28.180	27.560	27.760	27.760	375
2026-04-21	28.060	28.470	27.310	27.380	27.380	870
2026-04-20	27.150	28.268	26.270	27.830	27.830	6,893
2026-04-17	27.680	28.000	27.320	27.689	27.689	1,441
2026-04-16	27.500	27.720	26.870	27.460	27.460	6,342
2026-04-15	27.000	27.518	26.540	27.430	27.430	7,032
2026-04-14	27.000	27.180	26.495	26.495	26.495	4,768
2026-04-13	26.820	26.855	26.440	26.729	26.729	8,004
2026-04-10	26.590	26.720	26.135	26.405	26.405	599
2026-04-09	26.120	26.810	26.120	26.530	26.530	1,461
2026-04-08	27.270	27.290	26.760	26.857	26.857	643
2026-04-07	26.520	27.190	26.520	26.640	26.640	1,675
2026-04-02	25.180	26.500	25.180	26.300	26.300	1,410
2026-04-01	26.970	26.970	26.370	26.760	26.760	648
2026-03-31	25.940	26.622	25.770	26.305	26.305	805
2026-03-30	25.730	26.100	25.090	25.090	25.090	1,066
2026-03-27	26.750	26.880	25.722	25.871	25.871	3,055
2026-03-26	26.500	26.959	26.030	26.850	26.850	2,388
2026-03-25	26.370	27.000	26.250	26.540	26.540	1,088
2026-03-24	26.430	26.700	26.230	26.230	26.230	826
2026-03-23	27.040	27.545	26.551	26.904	26.904	3,862
2026-03-20	27.500	27.770	26.880	26.880	26.880	4,483
2026-03-19	27.172	27.560	27.012	27.250	27.250	1,428
2026-03-18	27.200	27.920	27.200	27.920	27.920	599
2026-03-17	27.160	28.020	26.970	27.470	27.470	6,693
2026-03-16	28.990	29.000	26.930	27.322	27.322	24,378
2026-03-13	28.510	28.650	27.831	27.930	27.930	7,759
2026-03-12	28.810	29.280	28.171	28.579	28.579	6,195
2026-03-11	25.780	26.400	25.692	25.730	25.730	131
2026-03-10	25.650	26.150	25.250	26.030	26.030	762
2026-03-09	25.400	26.350	25.301	26.130	26.130	607
2026-03-06	26.600	26.600	25.280	26.360	26.360	1,181
2026-03-05	25.360	26.190	25.200	26.190	26.190	2,404
2026-03-04	25.500	26.040	24.780	25.751	25.751	3,628
2026-03-03	23.980	24.740	23.600	24.640	24.640	332
2026-03-02	25.000	25.000	23.830	24.430	24.430	1,389
2026-02-27	24.750	25.870	24.101	24.780	24.780	4,379
2026-02-26	20.960	21.975	20.750	21.900	21.900	2,441
2026-02-25	20.580	20.580	19.710	20.515	20.515	1,774
2026-02-24	20.010	20.751	20.010	20.670	20.670	1,197
2026-02-23	21.000	21.290	19.792	20.060	20.060	1,380
2026-02-20	21.890	22.055	21.263	21.320	21.320	1,232
2026-02-19	21.000	21.569	20.610	21.500	21.500	3,807
2026-02-18	19.700	22.364	19.700	21.305	21.305	26,390
2026-02-17	18.680	18.680	17.870	18.238	18.238	1,652
2026-02-16	18.547	18.547	18.547	18.547	18.547	0
2026-02-13	18.920	18.990	18.120	18.547	18.547	3,880
2026-02-12	20.060	20.080	18.000	18.069	18.069	3,788
2026-02-11	20.930	21.067	20.000	20.080	20.080	437
2026-02-10	20.700	20.980	20.609	20.820	20.820	211
2026-02-09	20.800	20.820	20.430	20.600	20.600	627

← NewerPage 3 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.