NASDAQ:CZR | Historical Stock Price | Caesars Entertainment, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.76$7.59$15.30$30.85$62.22$125.462014-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.27$74.271,313,500——
2020-12-30$73.69$73.691,200,700——
2020-12-29$73.37$73.371,319,300——
2020-12-28$73.64$73.641,524,300——
2020-12-24$75.84$75.84685,400——
2020-12-23$76.68$76.681,051,000——
2020-12-22$74.31$74.311,484,600——
2020-12-21$73.83$73.832,118,300——
2020-12-18$75.44$75.446,965,800——
2020-12-17$77.06$77.062,003,900——
2020-12-16$75.84$75.841,662,900——
2020-12-15$75.24$75.241,901,300——
2020-12-14$71.81$71.811,952,500——
2020-12-11$69.90$69.901,359,500——
2020-12-10$71.13$71.131,864,000——
2020-12-09$71.78$71.782,867,800——
2020-12-08$75.27$75.273,928,100——
2020-12-07$74.86$74.861,825,600——
2020-12-04$73.84$73.842,891,100——
2020-12-03$71.13$71.132,802,400——
2020-12-02$68.50$68.501,971,200——
2020-12-01$67.84$67.842,388,400——
2020-11-30$68.12$68.122,023,700——
2020-11-27$70.10$70.101,244,500——
2020-11-25$69.37$69.373,512,500——
2020-11-24$70.10$70.104,822,300——
2020-11-23$66.90$66.903,527,600——
2020-11-20$64.01$64.011,919,700——
2020-11-19$65.73$65.732,954,200——
2020-11-18$63.80$63.803,750,500——
2020-11-17$63.73$63.732,329,100——
2020-11-16$63.19$63.193,730,700——
2020-11-13$61.38$61.382,702,400——
2020-11-12$57.78$57.782,888,900——
2020-11-11$58.97$58.973,878,100——
2020-11-10$60.28$60.285,708,300——
2020-11-09$63.08$63.088,330,900——
2020-11-06$56.89$56.894,497,500——
2020-11-05$56.13$56.135,013,700——
2020-11-04$52.20$52.203,044,000——
2020-11-03$50.11$50.113,348,600——
2020-11-02$46.66$46.662,937,200——
2020-10-30$44.82$44.823,455,700——
2020-10-29$46.10$46.103,484,300——
2020-10-28$45.26$45.264,456,600——
2020-10-27$48.47$48.474,483,500——
2020-10-26$51.76$51.762,820,300——
2020-10-23$54.69$54.692,547,100——
2020-10-22$54.13$54.131,856,700——
2020-10-21$52.45$52.452,265,400——
2020-10-20$54.47$54.472,160,700——
2020-10-19$53.42$53.422,026,700——
2020-10-16$54.97$54.972,533,000——
2020-10-15$55.60$55.602,345,800——
2020-10-14$55.33$55.332,577,300——
2020-10-13$55.45$55.453,944,700——
2020-10-12$53.95$53.952,611,600——
2020-10-09$52.35$52.354,440,800——
2020-10-08$54.74$54.743,049,500——
2020-10-07$55.74$55.744,211,400——
2020-10-06$55.00$55.005,774,000——
2020-10-05$57.07$57.074,140,500——
2020-10-02$56.83$56.838,870,400——
2020-10-01$57.10$57.107,296,000——
2020-09-30$56.06$56.0622,246,100——
2020-09-29$54.49$54.4923,774,700——
2020-09-28$58.21$58.216,629,300——
2020-09-25$57.07$57.074,517,700——
2020-09-24$52.87$52.872,960,900——
2020-09-23$54.86$54.862,976,100——
2020-09-22$58.13$58.134,304,800——
2020-09-21$54.43$54.434,608,100——
2020-09-18$56.20$56.204,195,400——
2020-09-17$55.40$55.403,720,900——
2020-09-16$55.94$55.945,096,000——
2020-09-15$58.98$58.986,142,300——
2020-09-14$55.39$55.399,928,500——
2020-09-11$50.11$50.112,733,100——
2020-09-10$50.74$50.744,035,000——
2020-09-09$50.28$50.282,779,300——
2020-09-08$49.94$49.943,435,600——
2020-09-04$49.81$49.813,673,200——
2020-09-03$47.62$47.624,545,100——
2020-09-02$48.67$48.672,977,200——
2020-09-01$46.86$46.863,975,200——
2020-08-31$45.80$45.804,152,200——
2020-08-28$49.05$49.054,269,600——
2020-08-27$47.26$47.263,740,000——
2020-08-26$45.99$45.994,097,000——
2020-08-25$43.86$43.862,955,500——
2020-08-24$44.72$44.724,124,100——
2020-08-21$44.70$44.705,738,400——
2020-08-20$46.00$46.005,763,700——
2020-08-19$44.04$44.046,340,900——
2020-08-18$42.72$42.723,755,000——
2020-08-17$41.56$41.565,538,200——
2020-08-14$41.32$41.325,042,700——
2020-08-13$39.46$39.467,061,800——
2020-08-12$37.16$37.163,978,000——
2020-08-11$37.88$37.886,188,600——
2020-08-10$38.27$38.276,280,000——
2020-08-07$37.07$37.076,729,800——
2020-08-06$37.75$37.756,886,300——
2020-08-05$35.54$35.543,847,500——
2020-08-04$33.93$33.933,414,100——
2020-08-03$32.22$32.223,588,700——
2020-07-31$31.05$31.055,589,200——
2020-07-30$33.37$33.373,920,600——
2020-07-29$33.52$33.527,010,100——
2020-07-28$30.27$30.278,635,400——
2020-07-27$29.74$29.7415,883,300——
2020-07-24$33.75$33.759,186,700——
2020-07-23$36.58$36.5826,815,500——
2020-07-22$38.24$38.2411,085,300——
2020-07-21$38.40$38.407,973,200——
2020-07-20$38.24$38.2415,497,300——
2020-07-17$38.00$38.0018,394,000——
2020-07-16$40.77$40.778,689,900——
2020-07-15$42.03$42.0310,815,900——
2020-07-14$40.11$40.114,487,400——
2020-07-13$39.00$39.006,142,000——
2020-07-10$40.15$40.155,231,000——
2020-07-09$40.95$40.955,043,000——
2020-07-08$39.75$39.754,529,400——
2020-07-07$38.03$38.038,577,500——
2020-07-06$39.53$39.534,507,500——
2020-07-02$41.20$41.204,848,400——
2020-07-01$40.86$40.865,446,900——
2020-06-30$40.06$40.064,074,000——
2020-06-29$39.59$39.596,907,100——
2020-06-26$36.15$36.1512,518,600——
2020-06-25$38.60$38.608,955,900——
2020-06-24$41.16$41.1611,244,700——
2020-06-23$43.99$43.996,729,300——
2020-06-22$41.25$41.259,744,800——
2020-06-19$42.01$42.0113,600,000——
2020-06-18$40.77$40.777,627,800——
2020-06-17$43.13$43.1320,334,600——
2020-06-16$40.79$40.7912,386,100——
2020-06-15$38.44$38.446,244,000——
2020-06-12$36.78$36.786,560,700——
2020-06-11$33.26$33.2610,485,600——
2020-06-10$39.86$39.8610,571,700——
2020-06-09$42.53$42.535,167,300——
2020-06-08$44.81$44.817,280,300——
2020-06-05$43.77$43.778,989,100——
2020-06-04$42.94$42.9410,120,900——
2020-06-03$38.88$38.887,459,100——
2020-06-02$35.49$35.495,804,200——
2020-06-01$36.09$36.096,835,700——
2020-05-29$35.46$35.467,593,400——
2020-05-28$34.76$34.767,573,600——
2020-05-27$36.42$36.429,408,700——
2020-05-26$35.16$35.168,952,400——
2020-05-22$33.54$33.549,689,700——
2020-05-21$32.68$32.6810,035,800——
2020-05-20$31.25$31.2510,322,300——
2020-05-19$28.76$28.7611,882,700——
2020-05-18$27.80$27.8010,405,200——
2020-05-15$23.21$23.218,909,400——
2020-05-14$22.13$22.139,431,100——
2020-05-13$20.28$20.2811,024,500——
2020-05-12$23.18$23.1821,155,200——
2020-05-11$20.62$20.625,818,800——
2020-05-08$21.09$21.096,149,900——
2020-05-07$19.37$19.376,723,000——
2020-05-06$18.09$18.094,225,800——
2020-05-05$18.37$18.374,871,300——
2020-05-04$18.93$18.935,748,600——
2020-05-01$18.84$18.847,015,900——
2020-04-30$21.44$21.446,672,000——
2020-04-29$22.41$22.419,421,900——
2020-04-28$21.13$21.1311,735,000——
2020-04-27$20.32$20.3210,576,300——
2020-04-24$17.82$17.8215,616,800——
2020-04-23$15.58$15.585,645,600——
2020-04-22$15.01$15.014,028,000——
2020-04-21$15.27$15.274,623,100——
2020-04-20$16.07$16.075,438,800——
2020-04-17$16.70$16.707,153,900——
2020-04-16$15.26$15.265,239,800——
2020-04-15$15.99$15.995,396,200——
2020-04-14$17.50$17.504,292,400——
2020-04-13$17.09$17.095,851,000——
2020-04-09$18.11$18.1110,122,800——
2020-04-08$18.15$18.1510,231,500——
2020-04-07$15.11$15.1110,800,300——
2020-04-06$14.03$14.0311,321,300——
2020-04-03$10.16$10.166,825,500——
2020-04-02$10.67$10.676,523,000——
2020-04-01$11.69$11.696,823,800——
2020-03-31$14.40$14.4011,941,600——
2020-03-30$12.05$12.0512,045,400——
2020-03-27$15.14$15.144,233,400——
2020-03-26$16.79$16.797,000,900——
2020-03-25$16.69$16.6910,151,300——
2020-03-24$15.05$15.059,505,000——
2020-03-23$10.44$10.447,982,800——
2020-03-20$8.82$8.8212,707,900——
2020-03-19$7.77$7.779,774,500——
2020-03-18$7.10$7.1010,974,900——
2020-03-17$10.09$10.0912,166,100——
2020-03-16$13.78$13.787,254,100——
2020-03-13$18.22$18.227,935,100——
2020-03-12$15.48$15.4810,808,900——
2020-03-11$24.77$24.778,156,500——
2020-03-10$29.05$29.056,129,700——
2020-03-09$26.44$26.447,605,500——
2020-03-06$33.65$33.657,146,100——
2020-03-05$34.74$34.747,631,800——
2020-03-04$41.12$41.126,892,800——
2020-03-03$41.65$41.654,283,900——
2020-03-02$45.43$45.437,779,300——
2020-02-28$50.18$50.185,135,600——
2020-02-27$49.88$49.886,133,500——
2020-02-26$51.40$51.406,324,500——
2020-02-25$55.62$55.624,219,400——
2020-02-24$62.99$62.992,348,800——
2020-02-21$68.12$68.121,863,600——
2020-02-20$69.47$69.471,229,100——
2020-02-19$69.45$69.451,159,000——
2020-02-18$68.82$68.82710,700——
2020-02-14$68.93$68.93727,200——
2020-02-13$68.01$68.011,179,800——
2020-02-12$66.41$66.411,361,900——
2020-02-11$65.50$65.501,246,700——
2020-02-10$64.16$64.161,697,100——
2020-02-07$62.30$62.301,457,700——
2020-02-06$63.61$63.611,117,800——
2020-02-05$63.54$63.541,051,600——
2020-02-04$62.70$62.701,308,600——
2020-02-03$60.90$60.90850,800——
2020-01-31$59.78$59.781,381,200——
2020-01-30$60.85$60.85853,600——
2020-01-29$60.77$60.771,485,500——
2020-01-28$59.12$59.121,004,300——
2020-01-27$57.95$57.951,300,800——
2020-01-24$59.20$59.201,744,600——
2020-01-23$60.64$60.641,072,300——
2020-01-22$60.27$60.271,359,800——
2020-01-21$59.50$59.501,956,300——
2020-01-17$61.34$61.342,145,300——
2020-01-16$60.55$60.551,672,800——
2020-01-15$58.82$58.821,140,500——
2020-01-14$58.97$58.971,358,100——
2020-01-13$59.34$59.34950,800——
2020-01-10$58.45$58.451,426,200——
2020-01-09$59.29$59.291,465,400——
2020-01-08$59.53$59.531,275,200——
2020-01-07$59.33$59.331,957,500——
2020-01-06$58.80$58.801,619,600——
2020-01-03$58.01$58.012,282,700——
2020-01-02$59.51$59.511,576,400——