MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHDN — Churchill Downs Inc
NasdaqChurchill Downs Inc
$76.05
+1.23(+1.64%)
- O
- 75.49
- H
- 77.35
- L
- 75.15
- V
- 1.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.05
Period Return-26.17%
Period High$118.46
Period Low$73.98
Avg Daily Volume872.5K
Total Trading Days365
CHDN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.49 | $77.35 | $75.15 | $76.05 | +$1.23 | +1.64% | 1,194,325 | $76.14 | $75.15 $77.35 |
| Oct 1, 2026 | $75.78 | $76.11 | $73.98 | $74.82 | $-0.86 | -1.14% | 1,040,908 | $74.72 | $73.98 $76.11 |
| Sep 30, 2026 | $76.16 | $77.14 | $74.37 | $75.68 | $-0.48 | -0.63% | 1,176,509 | $75.81 | $74.37 $77.14 |
| Sep 29, 2026 | $76.00 | $77.79 | $75.29 | $76.16 | +$0.44 | +0.58% | 1,708,727 | $76.38 | $75.29 $77.79 |
| Sep 28, 2026 | $79.40 | $79.40 | $74.92 | $75.72 | $-4.05 | -5.08% | 1,602,227 | $76.42 | $74.92 $79.40 |
| Sep 25, 2026 | $79.48 | $80.07 | $78.95 | $79.77 | +$0.36 | +0.45% | 559,813 | $79.56 | $78.95 $80.07 |
| Sep 24, 2026 | $80.29 | $80.85 | $78.08 | $79.41 | $-1.05 | -1.30% | 1,075,303 | $79.06 | $78.08 $80.85 |
| Sep 23, 2026 | $79.56 | $80.67 | $78.38 | $80.46 | +$0.97 | +1.22% | 1,269,842 | $79.70 | $78.38 $80.67 |
| Sep 22, 2026 | $82.89 | $83.68 | $79.45 | $79.49 | $-2.43 | -2.97% | 978,181 | $80.38 | $79.45 $83.68 |
| Sep 21, 2026 | $82.21 | $83.10 | $81.15 | $81.92 | +$0.01 | +0.01% | 1,145,652 | $82.19 | $81.15 $83.10 |
| Sep 18, 2026 | $82.22 | $82.96 | $81.61 | $81.91 | $-0.31 | -0.38% | 1,953,942 | $82.16 | $81.61 $82.96 |
| Sep 17, 2026 | $82.95 | $83.35 | $81.43 | $82.22 | $-0.43 | -0.52% | 1,409,027 | $82.38 | $81.43 $83.35 |
| Sep 16, 2026 | $80.58 | $85.48 | $79.50 | $82.65 | +$2.05 | +2.54% | 1,896,255 | $83.15 | $79.50 $85.48 |
| Sep 15, 2026 | $83.16 | $83.43 | $80.43 | $80.60 | $-3.00 | -3.59% | 966,898 | $81.58 | $80.43 $83.43 |
| Sep 14, 2026 | $84.66 | $85.22 | $82.80 | $83.60 | $-0.26 | -0.31% | 963,065 | $83.42 | $82.80 $85.22 |
| Sep 11, 2026 | $83.39 | $84.30 | $82.22 | $83.86 | +$1.11 | +1.34% | 918,422 | $83.54 | $82.22 $84.30 |
| Sep 10, 2026 | $83.72 | $84.25 | $81.98 | $82.75 | $-1.38 | -1.64% | 1,076,519 | $82.68 | $81.98 $84.25 |
| Sep 9, 2026 | $85.49 | $85.50 | $83.18 | $84.13 | $-1.70 | -1.98% | 878,568 | $83.91 | $83.18 $85.50 |
| Sep 8, 2026 | $87.04 | $87.64 | $85.53 | $85.83 | $-1.24 | -1.42% | 735,147 | $86.24 | $85.53 $87.64 |
| Sep 4, 2026 | $89.66 | $90.08 | $86.90 | $87.07 | $-3.21 | -3.56% | 590,802 | $87.61 | $86.90 $90.08 |
| Sep 3, 2026 | $90.52 | $91.45 | $89.11 | $90.28 | +$1.10 | +1.23% | 824,632 | $90.15 | $89.11 $91.45 |
| Sep 2, 2026 | $87.23 | $90.21 | $86.94 | $89.18 | +$2.53 | +2.92% | 1,169,678 | $89.05 | $86.94 $90.21 |
| Sep 1, 2026 | $86.78 | $87.31 | $85.72 | $86.65 | $-0.83 | -0.95% | 1,181,784 | $86.68 | $85.72 $87.31 |
| Aug 31, 2026 | $89.31 | $89.93 | $87.37 | $87.48 | $-2.42 | -2.69% | 852,296 | $88.27 | $87.37 $89.93 |
| Aug 28, 2026 | $86.94 | $90.94 | $86.94 | $89.90 | +$3.39 | +3.92% | 1,095,156 | $89.55 | $86.94 $90.94 |
| Aug 27, 2026 | $86.98 | $87.32 | $85.71 | $86.51 | $-1.06 | -1.21% | 626,361 | $86.48 | $85.71 $87.32 |
| Aug 26, 2026 | $88.73 | $89.32 | $86.98 | $87.57 | $-1.10 | -1.24% | 843,566 | $87.65 | $86.98 $89.32 |
| Aug 25, 2026 | $90.45 | $91.24 | $88.57 | $88.67 | $-2.04 | -2.25% | 724,933 | $89.38 | $88.57 $91.24 |
| Aug 24, 2026 | $94.00 | $94.86 | $90.61 | $90.71 | $-3.00 | -3.20% | 1,047,577 | $91.69 | $90.61 $94.86 |
| Aug 21, 2026 | $93.14 | $93.92 | $91.84 | $93.71 | +$0.59 | +0.63% | 931,039 | $93.19 | $91.84 $93.92 |