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%
CZR — Caesars Entertainment, Inc. Common Stock
NasdaqCaesars Entertainment, Inc. Common Stock
$29.65
+0.03(+0.10%)
- O
- 29.65
- H
- 29.69
- L
- 29.60
- V
- 4.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.65
Period Return+10.84%
Period High$31.58
Period Low$17.86
Avg Daily Volume6.23M
Total Trading Days365
CZR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.65 | $29.69 | $29.60 | $29.65 | +$0.03 | +0.10% | 4,138,509 | $29.64 | $29.60 $29.69 |
| Oct 1, 2026 | $29.63 | $29.67 | $29.58 | $29.62 | $-0.03 | -0.10% | 3,214,543 | $29.61 | $29.58 $29.67 |
| Sep 30, 2026 | $29.62 | $29.67 | $29.60 | $29.65 | +$0.03 | +0.10% | 2,559,167 | $29.64 | $29.60 $29.67 |
| Sep 29, 2026 | $29.61 | $29.68 | $29.60 | $29.62 | +$0.03 | +0.10% | 3,518,953 | $29.63 | $29.60 $29.68 |
| Sep 28, 2026 | $29.60 | $29.66 | $29.57 | $29.59 | +$0.00 | +0.00% | 3,202,079 | $29.61 | $29.57 $29.66 |
| Sep 25, 2026 | $29.67 | $29.67 | $29.59 | $29.59 | $-0.03 | -0.10% | 4,724,533 | $29.60 | $29.59 $29.67 |
| Sep 24, 2026 | $29.59 | $29.69 | $29.55 | $29.62 | +$0.01 | +0.03% | 6,124,008 | $29.62 | $29.55 $29.69 |
| Sep 23, 2026 | $29.60 | $29.63 | $29.50 | $29.61 | $-0.01 | -0.03% | 15,355,350 | $29.57 | $29.50 $29.63 |
| Sep 22, 2026 | $29.66 | $29.70 | $29.59 | $29.62 | $-0.03 | -0.10% | 4,881,995 | $29.65 | $29.59 $29.70 |
| Sep 21, 2026 | $29.64 | $29.72 | $29.62 | $29.65 | +$0.01 | +0.03% | 4,566,811 | $29.67 | $29.62 $29.72 |
| Sep 18, 2026 | $29.67 | $29.70 | $29.61 | $29.64 | $-0.03 | -0.10% | 6,448,196 | $29.65 | $29.61 $29.70 |
| Sep 17, 2026 | $29.63 | $29.74 | $29.61 | $29.67 | +$0.00 | +0.00% | 10,046,890 | $29.67 | $29.61 $29.74 |
| Sep 16, 2026 | $29.67 | $29.71 | $29.65 | $29.67 | +$0.02 | +0.07% | 5,144,674 | $29.68 | $29.65 $29.71 |
| Sep 15, 2026 | $29.70 | $29.75 | $29.65 | $29.65 | $-0.03 | -0.10% | 4,797,185 | $29.68 | $29.65 $29.75 |
| Sep 14, 2026 | $29.67 | $29.73 | $29.66 | $29.68 | +$0.01 | +0.03% | 2,821,012 | $29.69 | $29.66 $29.73 |
| Sep 11, 2026 | $29.69 | $29.72 | $29.66 | $29.67 | +$0.02 | +0.07% | 1,997,120 | $29.68 | $29.66 $29.72 |
| Sep 10, 2026 | $29.67 | $29.68 | $29.65 | $29.65 | $-0.02 | -0.07% | 2,704,930 | $29.66 | $29.65 $29.68 |
| Sep 9, 2026 | $29.67 | $29.72 | $29.66 | $29.67 | +$0.01 | +0.03% | 1,901,454 | $29.68 | $29.66 $29.72 |
| Sep 8, 2026 | $29.67 | $29.71 | $29.66 | $29.66 | $-0.02 | -0.07% | 1,823,261 | $29.67 | $29.66 $29.71 |
| Sep 4, 2026 | $29.70 | $29.70 | $29.66 | $29.68 | +$0.00 | +0.00% | 2,035,093 | $29.68 | $29.66 $29.70 |
| Sep 3, 2026 | $29.70 | $29.74 | $29.66 | $29.68 | $-0.02 | -0.06% | 1,937,175 | $29.69 | $29.66 $29.74 |
| Sep 2, 2026 | $29.67 | $29.73 | $29.66 | $29.70 | +$0.03 | +0.09% | 2,663,158 | $29.70 | $29.66 $29.73 |
| Sep 1, 2026 | $29.67 | $29.73 | $29.65 | $29.67 | $-0.03 | -0.10% | 2,045,884 | $29.68 | $29.65 $29.73 |
| Aug 31, 2026 | $29.75 | $29.75 | $29.60 | $29.70 | $-0.03 | -0.10% | 4,241,279 | $29.70 | $29.60 $29.75 |
| Aug 28, 2026 | $29.64 | $29.75 | $29.62 | $29.73 | +$0.09 | +0.30% | 2,735,612 | $29.67 | $29.62 $29.75 |
| Aug 27, 2026 | $29.66 | $29.69 | $29.63 | $29.64 | $-0.02 | -0.07% | 2,570,167 | $29.65 | $29.63 $29.69 |
| Aug 26, 2026 | $29.64 | $29.72 | $29.62 | $29.66 | +$0.00 | +0.00% | 2,882,329 | $29.66 | $29.62 $29.72 |
| Aug 25, 2026 | $29.66 | $29.71 | $29.65 | $29.66 | +$0.00 | +0.00% | 2,375,020 | $29.67 | $29.65 $29.71 |
| Aug 24, 2026 | $29.72 | $29.78 | $29.66 | $29.66 | $-0.10 | -0.34% | 3,178,127 | $29.69 | $29.66 $29.78 |
| Aug 21, 2026 | $29.69 | $29.79 | $29.67 | $29.76 | +$0.12 | +0.40% | 1,355,312 | $29.74 | $29.67 $29.79 |