The highest closing price for Caesars Entertainment (CZR) last month was $27.87, on Monday. It was up 4.1% for the month. The latest price is $27.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $27.77 | $27.88 | $26.69 | $27.03 | 6,526,577 |
September 29 2025 | $27.44 | $28.26 | $27.19 | $27.87 | 6,101,509 |
September 26 2025 | $25.91 | $27.31 | $25.80 | $27.04 | 7,531,200 |
September 25 2025 | $26.06 | $26.49 | $25.70 | $25.91 | 7,117,500 |
September 24 2025 | $26.48 | $27.05 | $26.14 | $26.34 | 10,716,200 |
September 23 2025 | $25.98 | $26.59 | $25.61 | $26.40 | 12,528,200 |
September 22 2025 | $25.33 | $25.81 | $25.06 | $25.74 | 9,184,100 |
September 19 2025 | $26.50 | $26.50 | $25.42 | $25.56 | 58,448,100 |
September 18 2025 | $25.87 | $26.50 | $25.48 | $26.40 | 6,402,500 |
September 17 2025 | $25.57 | $26.39 | $25.06 | $25.43 | 5,891,900 |
September 16 2025 | $26.08 | $26.09 | $25.33 | $25.58 | 4,587,200 |
September 15 2025 | $25.24 | $26.12 | $24.96 | $25.90 | 5,633,200 |
September 12 2025 | $25.95 | $25.95 | $24.97 | $25.09 | 4,956,400 |
September 11 2025 | $25.73 | $26.03 | $25.33 | $25.90 | 4,022,300 |
September 10 2025 | $25.25 | $26.19 | $25.13 | $25.63 | 5,795,200 |
September 09 2025 | $26.30 | $26.48 | $25.31 | $25.39 | 6,797,700 |
September 08 2025 | $26.36 | $26.60 | $25.20 | $26.38 | 7,194,900 |
September 05 2025 | $25.81 | $26.95 | $25.61 | $26.34 | 6,349,800 |
September 04 2025 | $24.83 | $25.75 | $24.53 | $25.75 | 4,640,700 |
September 03 2025 | $25.65 | $26.14 | $24.83 | $24.89 | 5,792,200 |
September 02 2025 | $25.97 | $26.16 | $25.74 | $25.89 | 7,453,800 |
Daily pricing data for Caesars Entertainment dates back to 12/7/1992, and may be incomplete.
