Caesars Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 29.870 | 30.070 | 29.870 | 29.972 | 29.972 | 185 |
| 2026-07-27 | 29.710 | 30.080 | 29.710 | 29.970 | 29.970 | 3,388 |
| 2026-07-24 | 29.710 | 29.990 | 29.710 | 29.881 | 29.881 | 6,275 |
| 2026-07-23 | 29.850 | 30.000 | 29.750 | 29.770 | 29.770 | 106 |
| 2026-07-22 | 29.930 | 29.930 | 29.930 | 29.930 | 29.930 | 185 |
| 2026-07-21 | 29.930 | 29.930 | 29.930 | 29.930 | 29.930 | 15 |
| 2026-07-20 | 29.930 | 29.930 | 29.930 | 29.930 | 29.930 | 287 |
| 2026-07-17 | 29.690 | 29.940 | 29.610 | 29.930 | 29.930 | 1,043 |
| 2026-07-16 | 30.420 | 30.420 | 29.960 | 30.010 | 30.010 | 21 |
| 2026-07-15 | 29.990 | 30.370 | 29.900 | 30.235 | 30.235 | 15,873 |
| 2026-07-14 | 29.430 | 29.890 | 29.430 | 29.750 | 29.750 | 157 |
| 2026-07-13 | 29.850 | 29.970 | 29.470 | 29.640 | 29.640 | 29 |
| 2026-07-10 | 29.980 | 29.980 | 29.740 | 29.849 | 29.849 | 1,475 |
| 2026-07-09 | 29.780 | 29.850 | 29.660 | 29.770 | 29.770 | 10 |
| 2026-07-08 | 30.400 | 30.580 | 29.840 | 29.840 | 29.840 | 1,047 |
| 2026-07-07 | 30.550 | 30.550 | 30.060 | 30.160 | 30.160 | 107 |
| 2026-07-06 | 30.000 | 30.700 | 30.000 | 30.145 | 30.145 | 2,280 |
| 2026-07-03 | 30.290 | 30.290 | 30.290 | 30.290 | 30.290 | 0 |
| 2026-07-02 | 30.020 | 30.650 | 30.020 | 30.290 | 30.290 | 863 |
| 2026-07-01 | 30.050 | 30.685 | 30.050 | 30.560 | 30.560 | 2,092 |
| 2026-06-30 | 29.990 | 30.000 | 29.800 | 30.000 | 30.000 | 250 |
| 2026-06-29 | 30.310 | 30.310 | 29.820 | 29.967 | 29.967 | 1,223 |
| 2026-06-26 | 30.370 | 30.510 | 30.121 | 30.130 | 30.130 | 3,693 |
| 2026-06-25 | 30.650 | 30.820 | 30.380 | 30.550 | 30.550 | 6,128 |
| 2026-06-24 | 29.350 | 29.520 | 29.350 | 29.510 | 29.510 | 55 |
| 2026-06-23 | 29.290 | 29.408 | 29.200 | 29.408 | 29.408 | 1,259 |
| 2026-06-22 | 29.160 | 29.350 | 29.160 | 29.320 | 29.320 | 727 |
| 2026-06-19 | 29.302 | 29.302 | 29.302 | 29.302 | 29.302 | 0 |
| 2026-06-18 | 29.500 | 29.500 | 29.130 | 29.302 | 29.302 | 126 |
| 2026-06-17 | 29.310 | 29.410 | 29.020 | 29.335 | 29.335 | 209 |
| 2026-06-16 | 29.340 | 29.502 | 29.340 | 29.350 | 29.350 | 372 |
| 2026-06-15 | 29.500 | 29.500 | 29.360 | 29.362 | 29.362 | 7,709 |
| 2026-06-12 | 29.550 | 29.550 | 29.460 | 29.470 | 29.470 | 994 |
| 2026-06-11 | 29.420 | 29.570 | 29.420 | 29.491 | 29.491 | 1,125 |
| 2026-06-10 | 29.390 | 29.490 | 29.370 | 29.440 | 29.440 | 480 |
| 2026-06-09 | 29.400 | 29.400 | 29.252 | 29.360 | 29.360 | 1,310 |
| 2026-06-08 | 29.140 | 29.265 | 29.140 | 29.261 | 29.261 | 2,495 |
| 2026-06-05 | 29.350 | 29.350 | 29.160 | 29.160 | 29.160 | 682 |
| 2026-06-04 | 29.220 | 29.230 | 29.160 | 29.200 | 29.200 | 319 |
| 2026-06-03 | 29.150 | 29.250 | 29.150 | 29.235 | 29.235 | 167 |
| 2026-06-02 | 29.100 | 29.218 | 29.100 | 29.211 | 29.211 | 1,130 |
| 2026-06-01 | 29.100 | 29.109 | 29.002 | 29.109 | 29.109 | 3,677 |
| 2026-05-29 | 28.940 | 29.090 | 28.940 | 29.070 | 29.070 | 2,072 |
| 2026-05-28 | 29.300 | 29.490 | 29.010 | 29.080 | 29.080 | 4,769 |
| 2026-05-27 | 28.730 | 28.900 | 28.640 | 28.751 | 28.751 | 505 |
| 2026-05-26 | 28.560 | 28.670 | 28.182 | 28.350 | 28.350 | 367 |
| 2026-05-22 | 27.790 | 28.550 | 27.790 | 28.250 | 28.250 | 996 |
| 2026-05-21 | 27.100 | 27.970 | 27.100 | 27.970 | 27.970 | 769 |
| 2026-05-20 | 27.420 | 27.778 | 27.000 | 27.660 | 27.660 | 74 |
| 2026-05-19 | 28.070 | 28.070 | 27.220 | 27.618 | 27.618 | 3,844 |
| 2026-05-18 | 27.890 | 27.920 | 27.380 | 27.460 | 27.460 | 3,073 |
| 2026-05-15 | 26.650 | 27.730 | 26.650 | 27.490 | 27.490 | 1,452 |
| 2026-05-14 | 26.960 | 26.960 | 26.370 | 26.370 | 26.370 | 1,373 |
| 2026-05-13 | 25.660 | 26.710 | 25.640 | 26.632 | 26.632 | 1,101 |
| 2026-05-12 | 27.780 | 27.810 | 25.695 | 26.010 | 26.010 | 7,547 |
| 2026-05-11 | 28.040 | 28.210 | 27.500 | 27.751 | 27.751 | 4,828 |
| 2026-05-08 | 28.080 | 28.260 | 27.870 | 28.119 | 28.119 | 1,358 |
| 2026-05-07 | 27.930 | 28.130 | 27.560 | 27.610 | 27.610 | 60 |
| 2026-05-06 | 28.340 | 28.380 | 27.750 | 28.180 | 28.180 | 324 |
| 2026-05-05 | 27.860 | 27.890 | 27.250 | 27.890 | 27.890 | 282 |
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.