Caesars Entertainment, Inc. - Common Stock (CZR)

30.73Last Price

-0.74 (-2.35%)Change

The company operates as a leading player in the gaming and hospitality industry, primarily focusing on providing an immersive experience through its portfolio of casinos and resorts

It offers a range of gaming options, including slot machines and table games, alongside a variety of dining, entertainment, and retail experiences. By creating vibrant destinations that attract both local patrons and tourists, the company aims to enhance customer engagement and deliver a comprehensive leisure experience. Additionally, it invests in technology and innovation to improve customer service and operational efficiency, positioning itself as a prominent hub for entertainment and excitement.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	30.87	31.42	29.27	30.73	7,588,529	30.73
3/03/2025	33.61	34.22	31.37	31.47	6,568,611	31.47
2/28/2025	33.16	33.82	32.61	33.22	6,666,221	33.22
2/27/2025	34.64	34.68	33.23	33.25	4,887,419	33.25
2/26/2025	35.79	36.26	34.21	34.56	6,314,500	34.56
2/25/2025	34.88	35.35	33.98	34.87	6,196,379	34.87
2/24/2025	35.84	35.85	34.58	35.04	4,501,379	35.04
2/21/2025	38.00	38.09	35.03	35.34	6,998,705	35.34
2/20/2025	37.82	38.43	37.52	37.76	3,169,746	37.76
2/19/2025	38.92	39.03	37.75	37.97	4,276,405	37.97
2/18/2025	39.86	39.86	39.02	39.53	3,633,788	39.53
2/14/2025	39.39	40.00	39.02	39.76	3,592,950	39.76
2/13/2025	37.31	38.90	37.18	38.87	8,684,022	38.87
2/12/2025	35.21	35.72	34.62	35.60	3,589,017	35.60
2/11/2025	35.15	36.15	35.15	35.49	4,819,044	35.49
2/10/2025	35.79	35.85	34.71	35.57	5,477,884	35.57
2/07/2025	36.63	36.70	35.48	35.72	4,092,015	35.72
2/06/2025	36.62	37.13	36.03	36.40	3,315,162	36.40
2/05/2025	36.27	36.41	35.70	36.31	1,968,211	36.31
2/04/2025	35.70	36.18	35.40	36.13	2,692,602	36.13
2/03/2025	34.87	35.79	34.45	35.53	3,159,307	35.53
1/31/2025	36.33	36.60	35.87	36.05	2,896,849	36.05
1/30/2025	35.95	36.62	35.85	36.23	4,237,435	36.23
1/29/2025	35.63	35.81	35.15	35.58	5,248,138	35.58
1/28/2025	34.89	35.78	34.73	35.74	3,492,045	35.74
1/27/2025	34.32	35.18	34.32	35.02	4,726,342	35.02
1/24/2025	34.02	35.22	34.02	34.59	4,696,833	34.59
1/23/2025	33.76	34.40	33.61	34.15	2,856,805	34.15
1/22/2025	34.21	34.26	33.51	33.76	3,397,116	33.76
1/21/2025	34.39	34.62	33.86	34.23	5,182,845	34.23
1/17/2025	33.82	34.26	33.51	34.05	6,973,590	34.05
1/16/2025	33.32	33.70	32.82	33.32	6,686,654	33.32
1/15/2025	34.60	34.75	33.29	33.38	5,023,642	33.38
1/14/2025	32.39	33.51	32.22	33.19	4,247,990	33.19
1/13/2025	31.02	32.45	30.95	32.07	4,921,881	32.07
1/10/2025	31.27	31.67	30.78	31.43	6,037,018	31.43
1/08/2025	32.70	32.75	31.79	31.98	4,430,908	31.98
1/07/2025	33.83	34.33	31.66	33.05	4,089,998	33.05
1/06/2025	32.99	34.15	32.99	33.39	4,253,852	33.39
1/03/2025	32.65	32.85	31.86	32.51	4,122,475	32.51
1/02/2025	33.66	34.09	32.35	32.59	4,674,259	32.59
12/31/2024	32.82	0.00	33.42	33.42	0	33.42
12/30/2024	32.54	33.28	32.11	32.82	4,402,764	32.82
12/27/2024	33.08	33.35	32.74	33.09	3,446,060	33.09
12/26/2024	33.10	33.51	33.00	33.33	3,650,222	33.33
12/24/2024	32.85	33.54	32.61	33.33	2,414,489	33.33
12/23/2024	32.80	33.34	32.42	32.89	5,356,990	32.89
12/20/2024	33.04	33.86	32.69	32.82	10,146,372	32.82
12/19/2024	34.24	34.93	32.88	33.19	5,810,536	33.19
12/18/2024	36.32	36.58	33.82	33.88	5,140,126	33.88
12/17/2024	36.28	36.65	35.83	36.13	3,237,350	36.13
12/16/2024	36.79	37.66	36.31	36.52	3,650,065	36.52
12/13/2024	38.00	38.35	36.77	37.01	2,394,022	37.01
12/12/2024	37.09	39.27	37.09	37.81	3,372,374	37.81
12/11/2024	37.14	37.29	36.31	37.11	5,139,354	37.11
12/10/2024	36.65	37.80	35.96	36.92	4,483,366	36.92
12/09/2024	38.00	38.00	36.61	36.66	3,345,761	36.66
12/06/2024	38.19	38.66	37.59	37.60	3,716,848	37.60
12/05/2024	38.53	38.88	37.80	37.90	3,689,345	37.90