Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 28.94 | 29.10 | 28.93 | 28.97 | 4M |
| 29 October 2026 | 28.68 | 29.17 | 28.65 | 29.13 | 10M |
| 28 October 2026 | 28.73 | 28.80 |
The series is stated in the current share scale after splits; dividends are not included in the price
Caesars Entertainment, Inc. (CZR) is a public company in the consumer cyclical sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 11.6bn $, net income was -465.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 28.57 |
| 28.57 |
| 7M |
| 27 October 2026 | 28.98 | 29.04 | 28.81 | 28.85 | 6M |
| 26 October 2026 | 28.84 | 29.08 | 28.81 | 28.99 | 5M |
| 23 October 2026 | 28.91 | 29.00 | 28.78 | 28.80 | 6M |
| 22 October 2026 | 28.81 | 29.11 | 28.81 | 29.07 | 8M |
| 21 October 2026 | 29.05 | 29.07 | 28.88 | 28.90 | 5M |
| 20 October 2026 | 29.00 | 29.10 | 28.91 | 29.09 | 6M |
| 19 October 2026 | 28.81 | 29.06 | 28.75 | 29.04 | 9M |
| 16 October 2026 | 29.27 | 29.29 | 28.76 | 28.80 | 17M |
| 15 October 2026 | 29.28 | 29.38 | 29.24 | 29.25 | 8M |
| 14 October 2026 | 29.48 | 29.49 | 29.28 | 29.30 | 10M |
| 13 October 2026 | 29.58 | 29.58 | 29.45 | 29.47 | 5M |
| 12 October 2026 | 29.52 | 29.60 | 29.49 | 29.58 | 4M |
| 9 October 2026 | 29.56 | 29.59 | 29.47 | 29.50 | 5M |
| 8 October 2026 | 29.47 | 29.58 | 29.45 | 29.52 | 6M |
| 7 October 2026 | 29.65 | 29.69 | 29.41 | 29.49 | 11M |
| 6 October 2026 | 29.68 | 29.72 | 29.64 | 29.65 | 3M |
| 5 October 2026 | 29.65 | 29.77 | 29.63 | 29.65 | 6M |
| 2 October 2026 | 29.65 | 29.69 | 29.60 | 29.65 | 4M |
| 1 October 2026 | 29.63 | 29.67 | 29.58 | 29.62 | 3M |
| 30 September 2026 | 29.62 | 29.67 | 29.60 | 29.65 | 3M |
| 29 September 2026 | 29.61 | 29.68 | 29.60 | 29.62 | 4M |
| 28 September 2026 | 29.60 | 29.66 | 29.57 | 29.59 | 3M |
| 25 September 2026 | 29.67 | 29.67 | 29.59 | 29.59 | 5M |
| 24 September 2026 | 29.59 | 29.69 | 29.55 | 29.62 | 6M |
| 23 September 2026 | 29.60 | 29.63 | 29.50 | 29.61 | 15M |
| 22 September 2026 | 29.66 | 29.70 | 29.59 | 29.62 | 5M |
| 21 September 2026 | 29.64 | 29.72 | 29.62 | 29.65 | 5M |
| 18 September 2026 | 29.67 | 29.70 | 29.61 | 29.64 | 6M |
| 17 September 2026 | 29.63 | 29.74 | 29.61 | 29.67 | 10M |
| 16 September 2026 | 29.67 | 29.71 | 29.65 | 29.67 | 5M |
| 15 September 2026 | 29.70 | 29.75 | 29.65 | 29.65 | 5M |
| 14 September 2026 | 29.67 | 29.73 | 29.66 | 29.68 | 3M |
| 11 September 2026 | 29.69 | 29.72 | 29.66 | 29.67 | 2M |
| 10 September 2026 | 29.67 | 29.68 | 29.65 | 29.65 | 3M |
| 9 September 2026 | 29.67 | 29.72 | 29.66 | 29.67 | 2M |
| 8 September 2026 | 29.67 | 29.71 | 29.66 | 29.66 | 2M |
| 4 September 2026 | 29.70 | 29.70 | 29.66 | 29.68 | 2M |
| 3 September 2026 | 29.70 | 29.74 | 29.66 | 29.68 | 2M |
| 2 September 2026 | 29.67 | 29.73 | 29.66 | 29.69 | 3M |
| 1 September 2026 | 29.67 | 29.73 | 29.65 | 29.67 | 2M |
| 31 August 2026 | 29.75 | 29.75 | 29.60 | 29.70 | 4M |
| 28 August 2026 | 29.64 | 29.75 | 29.62 | 29.73 | 3M |
| 27 August 2026 | 29.66 | 29.69 | 29.63 | 29.64 | 3M |
| 26 August 2026 | 29.64 | 29.72 | 29.62 | 29.66 | 3M |
| 25 August 2026 | 29.66 | 29.71 | 29.65 | 29.66 | 2M |
| 24 August 2026 | 29.72 | 29.78 | 29.66 | 29.66 | 3M |
| 21 August 2026 | 29.69 | 29.79 | 29.67 | 29.76 | 1M |
| 20 August 2026 | 29.61 | 29.66 | 29.59 | 29.64 | 2M |
| 19 August 2026 | 29.67 | 29.71 | 29.58 | 29.59 | 3M |
| 18 August 2026 | 29.68 | 29.72 | 29.59 | 29.63 | 2M |
| 17 August 2026 | 29.70 | 29.78 | 29.65 | 29.66 | 2M |
| 14 August 2026 | 29.79 | 29.85 | 29.64 | 29.75 | 3M |
| 13 August 2026 | 29.67 | 29.90 | 29.62 | 29.66 | 6M |
| 12 August 2026 | 29.62 | 29.69 | 29.57 | 29.63 | 17M |
| 11 August 2026 | 30.08 | 30.13 | 29.73 | 29.74 | 5M |
| 10 August 2026 | 30.15 | 30.20 | 30.05 | 30.07 | 2M |
| 7 August 2026 | 30.00 | 30.20 | 30.00 | 30.15 | 4M |
| 6 August 2026 | 30.15 | 30.19 | 29.99 | 30.05 | 4M |
| 5 August 2026 | 29.95 | 30.14 | 29.92 | 30.10 | 4M |
| 4 August 2026 | 29.75 | 30.14 | 29.71 | 30.12 | 5M |
| 3 August 2026 | 29.80 | 29.85 | 29.66 | 29.73 | 3M |
| 31 July 2026 | 29.75 | 29.84 | 29.54 | 29.75 | 3M |
| 30 July 2026 | 29.74 | 29.80 | 29.60 | 29.61 | 3M |
| 29 July 2026 | 29.82 | 29.88 | 29.62 | 29.77 | 5M |
| 28 July 2026 | 30.00 | 30.10 | 29.90 | 29.95 | 2M |
| 27 July 2026 | 29.98 | 30.10 | 29.87 | 29.97 | 3M |
| 24 July 2026 | 29.92 | 29.99 | 29.86 | 29.94 | 2M |
| 23 July 2026 | 29.85 | 29.93 | 29.71 | 29.90 | 3M |
| 22 July 2026 | 30.15 | 30.15 | 29.89 | 29.94 | 2M |
| 21 July 2026 | 29.85 | 30.10 | 29.75 | 30.03 | 3M |
| 20 July 2026 | 29.85 | 29.97 | 29.78 | 29.80 | 4M |
| 17 July 2026 | 29.93 | 30.01 | 29.75 | 29.86 | 5M |
| 16 July 2026 | 30.12 | 30.23 | 29.89 | 29.91 | 2M |
| 15 July 2026 | 29.99 | 30.38 | 29.90 | 30.13 | 5M |
| 14 July 2026 | 29.71 | 29.89 | 29.64 | 29.85 | 3M |
| 13 July 2026 | 29.78 | 29.84 | 29.46 | 29.66 | 5M |
| 10 July 2026 | 29.74 | 29.98 | 29.74 | 29.84 | 3M |
| 9 July 2026 | 29.78 | 29.88 | 29.66 | 29.77 | 5M |
| 8 July 2026 | 30.36 | 30.43 | 29.74 | 29.82 | 4M |
| 7 July 2026 | 30.14 | 30.71 | 30.02 | 30.35 | 6M |
| 6 July 2026 | 30.29 | 30.44 | 30.06 | 30.14 | 3M |
| 2 July 2026 | 30.49 | 30.50 | 30.19 | 30.39 | 2M |
| 1 July 2026 | 30.09 | 30.78 | 30.05 | 30.41 | 6M |
| 30 June 2026 | 29.86 | 30.23 | 29.83 | 30.18 | 4M |
| 29 June 2026 | 30.15 | 30.18 | 29.77 | 29.82 | 4M |
| 26 June 2026 | 30.40 | 30.48 | 30.11 | 30.19 | 5M |
| 25 June 2026 | 30.82 | 30.83 | 30.33 | 30.41 | 12M |
| 24 June 2026 | 29.44 | 29.61 | 29.44 | 29.60 | 6M |
| 23 June 2026 | 29.25 | 29.47 | 29.24 | 29.43 | 4M |
| 22 June 2026 | 29.25 | 29.37 | 29.25 | 29.29 | 3M |
| 18 June 2026 | 29.28 | 29.40 | 29.20 | 29.22 | 4M |
| 17 June 2026 | 29.40 | 29.44 | 29.18 | 29.21 | 8M |
| 16 June 2026 | 29.47 | 29.52 | 29.29 | 29.31 | 3M |
| 15 June 2026 | 29.46 | 29.51 | 29.36 | 29.50 | 4M |
| 12 June 2026 | 29.53 | 29.55 | 29.43 | 29.49 | 4M |
| 11 June 2026 | 29.48 | 29.58 | 29.45 | 29.51 | 5M |
| 10 June 2026 | 29.40 | 29.50 | 29.35 | 29.47 | 5M |
| 9 June 2026 | 29.34 | 29.50 | 29.22 | 29.45 | 9M |
| 8 June 2026 | 29.20 | 29.38 | 29.18 | 29.32 | 6M |
| 5 June 2026 | 29.26 | 29.30 | 29.11 | 29.20 | 8M |
| 4 June 2026 | 29.21 | 29.30 | 29.15 | 29.26 | 11M |
| 3 June 2026 | 29.22 | 29.31 | 29.15 | 29.18 | 9M |
| 2 June 2026 | 29.13 | 29.24 | 29.13 | 29.22 | 15M |
| 1 June 2026 | 29.02 | 29.19 | 29.00 | 29.15 | 13M |
| 29 May 2026 | 29.02 | 29.11 | 28.92 | 29.05 | 17M |
| 28 May 2026 | 29.26 | 29.29 | 28.99 | 29.08 | 96M |
| 27 May 2026 | 28.74 | 28.99 | 28.58 | 28.78 | 4M |
| 26 May 2026 | 28.45 | 28.72 | 28.12 | 28.38 | 2M |
| 22 May 2026 | 27.85 | 28.59 | 27.85 | 28.47 | 4M |
| 21 May 2026 | 27.43 | 28.11 | 27.11 | 27.90 | 3M |
| 20 May 2026 | 27.58 | 27.86 | 27.21 | 27.55 | 2M |
| 19 May 2026 | 27.57 | 27.68 | 27.11 | 27.50 | 7M |
| 18 May 2026 | 27.80 | 27.98 | 27.29 | 27.62 | 3M |
| 15 May 2026 | 27.00 | 27.86 | 26.77 | 27.80 | 6M |
| 14 May 2026 | 26.80 | 27.77 | 26.18 | 27.16 | 8M |
| 13 May 2026 | 25.72 | 26.90 | 25.65 | 26.79 | 5M |
| 12 May 2026 | 27.70 | 27.80 | 25.20 | 25.41 | 7M |
| 11 May 2026 | 27.96 | 27.96 | 27.47 | 27.77 | 4M |
| 8 May 2026 | 28.08 | 28.29 | 27.79 | 28.04 | 2M |
| 7 May 2026 | 27.93 | 28.20 | 27.52 | 27.78 | 2M |
| 6 May 2026 | 28.15 | 28.36 | 27.68 | 27.76 | 2M |
| 5 May 2026 | 27.45 | 28.13 | 27.31 | 28.10 | 3M |
| 4 May 2026 | 28.39 | 28.60 | 27.33 | 27.41 | 4M |
| 1 May 2026 | 27.89 | 28.54 | 27.76 | 28.38 | 4M |
| 30 April 2026 | 27.40 | 28.08 | 27.35 | 27.80 | 5M |
| 29 April 2026 | 27.62 | 27.83 | 27.22 | 27.38 | 3M |
| 28 April 2026 | 28.10 | 28.50 | 27.23 | 27.31 | 4M |
| 27 April 2026 | 28.04 | 28.41 | 28.01 | 28.03 | 3M |
| 24 April 2026 | 27.82 | 28.13 | 27.45 | 28.12 | 2M |
| 23 April 2026 | 27.50 | 27.95 | 27.41 | 27.93 | 2M |
| 22 April 2026 | 27.96 | 28.09 | 27.40 | 27.49 | 2M |
| 21 April 2026 | 27.91 | 28.39 | 27.23 | 27.64 | 3M |
| 20 April 2026 | 26.54 | 28.80 | 26.27 | 27.65 | 10M |
| 17 April 2026 | 27.72 | 28.04 | 27.19 | 27.22 | 3M |
| 16 April 2026 | 27.35 | 27.75 | 27.12 | 27.68 | 3M |
| 15 April 2026 | 26.65 | 27.55 | 26.65 | 27.29 | 3M |
| 14 April 2026 | 26.68 | 27.11 | 26.42 | 26.56 | 6M |
| 13 April 2026 | 26.53 | 26.92 | 26.25 | 26.75 | 2M |
| 10 April 2026 | 26.37 | 26.91 | 26.15 | 26.88 | 3M |
| 9 April 2026 | 26.62 | 26.87 | 26.24 | 26.44 | 3M |
| 8 April 2026 | 27.20 | 27.35 | 26.56 | 26.85 | 3M |
| 7 April 2026 | 26.64 | 27.24 | 26.50 | 26.58 | 3M |
| 6 April 2026 | 26.12 | 26.76 | 26.12 | 26.70 | 3M |
| 2 April 2026 | 26.50 | 26.78 | 25.91 | 26.53 | 2M |
| 1 April 2026 | 26.82 | 26.90 | 26.36 | 26.55 | 3M |
| 31 March 2026 | 25.94 | 26.95 | 25.86 | 26.43 | 5M |
| 30 March 2026 | 25.73 | 26.15 | 24.94 | 25.50 | 6M |
| 27 March 2026 | 26.75 | 26.95 | 25.72 | 25.85 | 5M |
| 26 March 2026 | 26.50 | 27.02 | 26.34 | 26.89 | 5M |
| 25 March 2026 | 26.46 | 26.86 | 26.32 | 26.82 | 5M |
| 24 March 2026 | 26.30 | 26.72 | 26.19 | 26.31 | 4M |
| 23 March 2026 | 27.43 | 27.57 | 26.38 | 26.44 | 7M |
| 20 March 2026 | 27.50 | 27.51 | 26.59 | 26.76 | 5M |
| 19 March 2026 | 27.22 | 27.65 | 26.98 | 27.44 | 4M |
| 18 March 2026 | 27.35 | 28.00 | 27.15 | 27.43 | 5M |
| 17 March 2026 | 27.21 | 28.05 | 27.16 | 27.33 | 4M |
| 16 March 2026 | 27.56 | 27.92 | 26.93 | 27.16 | 7M |
| 13 March 2026 | 28.39 | 28.68 | 27.81 | 28.06 | 5M |
| 12 March 2026 | 28.86 | 29.29 | 28.07 | 28.41 | 10M |
| 11 March 2026 | 26.21 | 30.88 | 25.58 | 29.07 | 14M |
| 10 March 2026 | 25.85 | 26.24 | 25.11 | 26.01 | 4M |
| 9 March 2026 | 25.83 | 26.40 | 24.96 | 25.76 | 6M |
| 6 March 2026 | 26.28 | 26.60 | 25.20 | 26.40 | 5M |
| 5 March 2026 | 25.20 | 26.66 | 25.20 | 26.59 | 4M |
| 4 March 2026 | 25.33 | 26.04 | 25.01 | 25.56 | 5M |
| 3 March 2026 | 23.92 | 25.42 | 23.46 | 25.02 | 5M |
| 2 March 2026 | 24.42 | 24.79 | 23.84 | 24.64 | 6M |
| 27 February 2026 | 24.37 | 25.90 | 23.92 | 25.05 | 18M |
| 26 February 2026 | 20.97 | 25.08 | 20.85 | 24.74 | 17M |
| 25 February 2026 | 20.34 | 20.80 | 19.67 | 20.77 | 5M |
| 24 February 2026 | 20.18 | 20.79 | 20.18 | 20.34 | 5M |
| 23 February 2026 | 21.20 | 21.20 | 19.79 | 20.22 | 6M |
| 20 February 2026 | 21.79 | 22.08 | 21.07 | 21.23 | 5M |
| 19 February 2026 | 21.15 | 21.95 | 21.08 | 21.89 | 6M |
| 18 February 2026 | 20.12 | 22.39 | 19.92 | 21.42 | 15M |
| 17 February 2026 | 18.21 | 19.02 | 17.86 | 18.95 | 10M |
| 13 February 2026 | 18.70 | 18.93 | 18.03 | 18.14 | 9M |
| 12 February 2026 | 19.89 | 20.07 | 17.95 | 19.00 | 10M |
| 11 February 2026 | 20.77 | 21.07 | 19.73 | 19.84 | 5M |
| 10 February 2026 | 20.74 | 21.09 | 20.54 | 20.75 | 7M |
| 9 February 2026 | 20.55 | 20.92 | 20.45 | 20.65 | 5M |
| 6 February 2026 | 20.35 | 21.10 | 20.12 | 20.52 | 11M |
| 5 February 2026 | 21.55 | 21.60 | 20.09 | 20.31 | 8M |
| 4 February 2026 | 21.26 | 22.55 | 21.13 | 21.95 | 9M |
| 3 February 2026 | 20.40 | 21.33 | 20.32 | 20.56 | 8M |
| 2 February 2026 | 20.45 | 21.09 | 20.36 | 20.59 | 5M |
| 30 January 2026 | 21.05 | 21.32 | 20.35 | 20.70 | 6M |
| 29 January 2026 | 21.22 | 21.93 | 20.97 | 21.28 | 5M |
| 28 January 2026 | 21.85 | 22.02 | 21.15 | 21.28 | 5M |
| 27 January 2026 | 22.22 | 22.44 | 21.58 | 21.58 | 4M |
| 26 January 2026 | 23.09 | 23.33 | 22.29 | 22.37 | 5M |
| 23 January 2026 | 23.30 | 23.74 | 23.01 | 23.35 | 5M |
| 22 January 2026 | 23.68 | 24.23 | 23.28 | 23.61 | 4M |
| 21 January 2026 | 22.89 | 23.76 | 22.87 | 23.53 | 7M |
| 20 January 2026 | 23.89 | 23.89 | 22.69 | 22.85 | 6M |
| 16 January 2026 | 25.01 | 25.18 | 24.26 | 24.35 | 4M |
| 15 January 2026 | 24.34 | 25.37 | 23.97 | 25.35 | 7M |
| 14 January 2026 | 24.75 | 25.03 | 23.96 | 24.47 | 4M |
| 13 January 2026 | 24.67 | 25.07 | 24.26 | 24.86 | 4M |
| 12 January 2026 | 24.34 | 24.95 | 24.00 | 24.57 | 5M |
| 9 January 2026 | 25.68 | 25.72 | 24.42 | 24.63 | 5M |
| 8 January 2026 | 23.42 | 25.49 | 23.40 | 25.07 | 9M |
| 7 January 2026 | 23.72 | 23.79 | 22.95 | 23.00 | 3M |
| 6 January 2026 | 23.86 | 24.55 | 23.56 | 23.77 | 4M |
| 5 January 2026 | 23.56 | 24.54 | 23.46 | 23.86 | 4M |
| 2 January 2026 | 23.59 | 23.78 | 23.12 | 23.56 | 2M |
| 31 December 2025 | 23.50 | 23.91 | 23.30 | 23.39 | 4M |
| 30 December 2025 | 23.98 | 24.12 | 23.45 | 23.52 | 5M |
| 29 December 2025 | 24.69 | 24.76 | 24.00 | 24.03 | 4M |
| 26 December 2025 | 24.39 | 24.81 | 24.39 | 24.79 | 2M |
| 24 December 2025 | 24.30 | 24.55 | 24.14 | 24.50 | 2M |
| 23 December 2025 | 25.00 | 25.01 | 24.29 | 24.44 | 4M |
| 22 December 2025 | 24.38 | 25.11 | 24.25 | 25.02 | 4M |
| 19 December 2025 | 23.90 | 24.58 | 23.78 | 24.38 | 5M |
| 18 December 2025 | 24.06 | 24.56 | 23.97 | 23.98 | 6M |
| 17 December 2025 | 23.95 | 24.60 | 23.67 | 23.75 | 4M |
| 16 December 2025 | 23.90 | 24.17 | 23.75 | 23.90 | 10M |
| 15 December 2025 | 24.00 | 24.15 | 23.42 | 24.01 | 9M |
| 12 December 2025 | 24.25 | 24.94 | 24.15 | 24.53 | 8M |
| 11 December 2025 | 23.56 | 24.12 | 23.48 | 24.10 | 9M |
| 10 December 2025 | 23.23 | 23.84 | 22.95 | 23.48 | 11M |
| 9 December 2025 | 23.74 | 24.01 | 23.27 | 23.29 | 6M |
| 8 December 2025 | 23.24 | 23.92 | 23.13 | 23.76 | 7M |
| 5 December 2025 | 22.92 | 23.40 | 22.89 | 23.24 | 4M |
| 4 December 2025 | 23.46 | 23.46 | 22.54 | 22.94 | 5M |
| 3 December 2025 | 23.09 | 23.65 | 23.01 | 23.52 | 5M |
| 2 December 2025 | 23.15 | 23.52 | 22.90 | 23.18 | 4M |
| 1 December 2025 | 23.01 | 23.73 | 22.85 | 23.15 | 7M |
| 28 November 2025 | 22.95 | 23.49 | 22.95 | 23.27 | 4M |
| 26 November 2025 | 21.89 | 23.12 | 21.89 | 22.94 | 9M |
| 25 November 2025 | 20.89 | 22.28 | 20.85 | 22.01 | 13M |
| 24 November 2025 | 21.35 | 21.51 | 20.72 | 20.89 | 8M |
| 21 November 2025 | 19.84 | 21.50 | 19.79 | 21.32 | 11M |
| 20 November 2025 | 20.06 | 20.94 | 19.77 | 19.91 | 6M |
| 19 November 2025 | 20.33 | 20.37 | 19.75 | 19.98 | 9M |
| 18 November 2025 | 20.22 | 20.78 | 19.97 | 20.35 | 9M |
| 17 November 2025 | 19.70 | 20.75 | 19.46 | 20.61 | 22M |
| 14 November 2025 | 19.44 | 19.86 | 19.16 | 19.78 | 9M |
| 13 November 2025 | 19.56 | 19.96 | 19.45 | 19.75 | 10M |
| 12 November 2025 | 19.66 | 20.09 | 19.44 | 19.76 | 10M |
| 11 November 2025 | 20.16 | 20.47 | 19.55 | 19.69 | 5M |
| 10 November 2025 | 20.01 | 20.37 | 19.76 | 20.03 | 10M |
| 7 November 2025 | 18.76 | 19.89 | 18.76 | 19.82 | 8M |
| 6 November 2025 | 20.13 | 20.76 | 18.97 | 19.16 | 7M |
| 5 November 2025 | 20.06 | 20.67 | 19.55 | 19.93 | 9M |
| 4 November 2025 | 19.86 | 20.37 | 19.40 | 20.02 | 13M |
| 3 November 2025 | 20.04 | 20.87 | 19.57 | 20.45 | 12M |
| 31 October 2025 | 18.50 | 20.20 | 18.45 | 20.10 | 18M |
| 30 October 2025 | 18.63 | 19.20 | 18.25 | 18.64 | 16M |
| 29 October 2025 | 20.39 | 20.72 | 18.64 | 18.73 | 26M |