Caesars Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 20.450 | 20.930 | 20.250 | 20.510 | 20.510 | 763 |
| 2026-02-05 | 21.200 | 21.690 | 20.460 | 20.580 | 20.580 | 2,503 |
| 2026-02-04 | 20.870 | 22.525 | 20.420 | 21.636 | 21.636 | 3,144 |
| 2026-02-03 | 20.570 | 21.300 | 20.320 | 20.489 | 20.489 | 1,098 |
| 2026-02-02 | 21.000 | 21.025 | 20.370 | 20.999 | 20.999 | 759 |
| 2026-01-30 | 21.000 | 21.310 | 20.420 | 20.430 | 20.430 | 432 |
| 2026-01-29 | 21.810 | 21.810 | 20.996 | 21.345 | 21.345 | 1,767 |
| 2026-01-28 | 21.770 | 21.900 | 21.399 | 21.399 | 21.399 | 357 |
| 2026-01-27 | 22.380 | 22.380 | 21.760 | 21.809 | 21.809 | 946 |
| 2026-01-26 | 23.120 | 23.360 | 22.509 | 22.512 | 22.512 | 3,910 |
| 2026-01-23 | 23.460 | 23.680 | 23.060 | 23.060 | 23.060 | 453 |
| 2026-01-22 | 24.055 | 24.085 | 23.630 | 24.000 | 24.000 | 386 |
| 2026-01-21 | 22.890 | 23.290 | 22.840 | 23.195 | 23.195 | 271 |
| 2026-01-20 | 23.775 | 23.870 | 22.928 | 22.937 | 22.937 | 3,748 |
| 2026-01-19 | 24.432 | 24.432 | 24.432 | 24.432 | 24.432 | 0 |
| 2026-01-16 | 25.360 | 25.360 | 24.432 | 24.432 | 24.432 | 1,688 |
| 2026-01-15 | 24.410 | 25.248 | 24.030 | 25.247 | 25.247 | 3,083 |
| 2026-01-14 | 24.700 | 25.020 | 24.205 | 24.280 | 24.280 | 2,216 |
| 2026-01-13 | 25.000 | 25.000 | 24.456 | 24.895 | 24.895 | 1,987 |
| 2026-01-12 | 24.320 | 24.841 | 24.050 | 24.841 | 24.841 | 2,409 |
| 2026-01-09 | 25.070 | 25.630 | 24.632 | 24.660 | 24.660 | 5,812 |
| 2026-01-08 | 22.950 | 25.401 | 22.850 | 25.235 | 25.235 | 5,636 |
| 2026-01-07 | 23.762 | 23.780 | 23.105 | 23.105 | 23.105 | 306 |
| 2026-01-06 | 23.730 | 24.438 | 23.706 | 24.225 | 24.225 | 1,938 |
| 2026-01-05 | 23.910 | 24.512 | 23.490 | 24.109 | 24.109 | 2,813 |
| 2026-01-02 | 23.590 | 23.590 | 23.090 | 23.321 | 23.321 | 661 |
| 2025-12-31 | 23.610 | 23.820 | 23.500 | 23.550 | 23.550 | 602 |
| 2025-12-30 | 23.980 | 24.100 | 23.670 | 23.680 | 23.680 | 1,759 |
| 2025-12-29 | 24.690 | 24.750 | 24.110 | 24.141 | 24.141 | 1,288 |
| 2025-12-24 | 24.300 | 24.460 | 24.170 | 24.425 | 24.425 | 2,799 |
| 2025-12-23 | 25.000 | 25.050 | 24.320 | 24.470 | 24.470 | 1,853 |
| 2025-12-22 | 24.430 | 24.895 | 24.250 | 24.752 | 24.752 | 1,842 |
| 2025-12-19 | 23.865 | 24.530 | 23.760 | 24.530 | 24.530 | 3,499 |
| 2025-12-18 | 23.750 | 24.480 | 23.650 | 24.121 | 24.121 | 415 |
| 2025-12-17 | 23.940 | 24.332 | 23.792 | 23.792 | 23.792 | 2,596 |
| 2025-12-16 | 24.000 | 24.060 | 23.720 | 23.880 | 23.880 | 1,224 |
| 2025-12-15 | 24.550 | 24.550 | 23.420 | 23.960 | 23.960 | 9,708 |
| 2025-12-12 | 24.120 | 24.877 | 24.120 | 24.252 | 24.252 | 2,046 |
| 2025-12-11 | 23.500 | 23.955 | 23.500 | 23.730 | 23.730 | 320 |
| 2025-12-10 | 23.170 | 23.280 | 22.990 | 23.110 | 23.110 | 725 |
| 2025-12-09 | 23.740 | 24.000 | 23.430 | 23.650 | 23.650 | 3,044 |
| 2025-12-08 | 23.220 | 23.780 | 23.130 | 23.650 | 23.650 | 4,621 |
| 2025-12-05 | 22.800 | 23.300 | 22.800 | 23.231 | 23.231 | 1,408 |
| 2025-12-04 | 23.460 | 23.460 | 22.565 | 22.762 | 22.762 | 2,359 |
| 2025-12-03 | 23.070 | 23.530 | 23.070 | 23.400 | 23.400 | 62 |
| 2025-12-02 | 23.230 | 23.500 | 22.990 | 23.360 | 23.360 | 543 |
← NewerPage 4 of 4 · 226 trading days
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.