Caesars Entertainment Stock Price History
NASDAQ: CZRConsumer DiscretionaryHotels/ResortsUSD
29.50-0.02 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CZR price history at a glance
The price history for Caesars Entertainment (CZR) on this page begins on September 22, 2014, when the stock closed at $4.40; it most recently closed at $29.50 on October 5, 2026. The highest price in this record is $119.81, reached on September 27, 2021; the latest close is 75.4% below that peak. Across the 11 complete calendar years in the table, CZR finished higher in 8 and lower in 3. Its best year was 2015 (+172.3%) and its worst was 2022 (-55.5%).
Over roughly 12 years the share price changed +570.5%, a 17.1% compound annual price return (excluding dividends). In the last 12 months alone, CZR has gained 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $119.81
- Date of high
- Sep 27, 2021
- Low since 2014
- $3.61
- Date of low
- Sep 22, 2014
- 52-week high
- $30.88
- 52-week low
- $17.86
- Last close
- $29.50
CZR returns
1 week
-0.51%
1 month
-0.57%
3 months
-1.14%
6 months
+9.75%
Year to date
+26.12%
1 year
+34.95%
3 years
-30.39%
5 years
-73.35%
CZR price return, excluding dividends.
CZR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.50 | +25.21% |
| 2025 | 23.56 | -27.53% |
| 2024 | 32.51 | -30.65% |
| 2023 | 46.88 | +12.69% |
| 2022 | 41.60 | -55.52% |
| 2021 | 93.53 | +25.93% |
| 2020 | 74.27 | +28.03% |
| 2019 | 58.01 | +47.05% |
| 2018 | 39.45 | +19.00% |
| 2017 | 33.15 | +95.58% |
| 2016 | 16.95 | +54.09% |
| 2015 | 11.00 | +172.28% |
| 2014* | 4.04 | -8.18% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CZR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.56 | 29.59 | 29.47 | 29.50 | -0.07% | |
| 29.45 | 29.58 | 29.45 | 29.52 | +0.10% | |
| 29.65 | 29.68 | 29.41 | 29.49 | -0.54% | |
| 29.68 | 29.72 | 29.64 | 29.65 | 0.00% | |
| 29.65 | 29.77 | 29.63 | 29.65 | 0.00% | |
| 29.65 | 29.69 | 29.60 | 29.65 | +0.10% | |
| 29.63 | 29.67 | 29.58 | 29.62 | -0.10% | |
| 29.62 | 29.67 | 29.60 | 29.65 | +0.10% | |
| 29.61 | 29.68 | 29.60 | 29.62 | +0.10% | |
| 29.60 | 29.66 | 29.57 | 29.59 | 0.00% | |
| 29.67 | 29.67 | 29.59 | 29.59 | -0.10% | |
| 29.59 | 29.69 | 29.55 | 29.62 | +0.03% | |
| 29.60 | 29.63 | 29.50 | 29.61 | -0.03% | |
| 29.66 | 29.70 | 29.59 | 29.62 | -0.10% | |
| 29.64 | 29.72 | 29.62 | 29.65 | +0.03% | |
| 29.67 | 29.70 | 29.61 | 29.64 | -0.10% | |
| 29.63 | 29.74 | 29.61 | 29.67 | 0.00% | |
| 29.67 | 29.71 | 29.65 | 29.67 | +0.07% | |
| 29.70 | 29.75 | 29.65 | 29.65 | -0.10% | |
| 29.67 | 29.73 | 29.66 | 29.68 | +0.03% | |
| 29.69 | 29.72 | 29.66 | 29.67 | +0.07% | |
| 29.67 | 29.68 | 29.65 | 29.65 | -0.07% | |
| 29.67 | 29.72 | 29.66 | 29.67 | +0.03% | |
| 29.67 | 29.71 | 29.66 | 29.66 | -0.07% | |
| 29.70 | 29.70 | 29.66 | 29.68 | 0.00% | |
| 29.70 | 29.74 | 29.66 | 29.68 | -0.03% | |
| 29.67 | 29.73 | 29.66 | 29.69 | +0.07% | |
| 29.67 | 29.73 | 29.65 | 29.67 | -0.10% | |
| 29.75 | 29.75 | 29.60 | 29.70 | -0.10% | |
| 29.64 | 29.75 | 29.62 | 29.73 | +0.30% | |
| 29.66 | 29.69 | 29.63 | 29.64 | -0.07% | |
| 29.64 | 29.72 | 29.62 | 29.66 | 0.00% | |
| 29.66 | 29.71 | 29.65 | 29.66 | 0.00% | |
| 29.72 | 29.78 | 29.66 | 29.66 | -0.34% | |
| 29.69 | 29.79 | 29.67 | 29.76 | +0.40% | |
| 29.61 | 29.66 | 29.59 | 29.64 | +0.17% | |
| 29.67 | 29.71 | 29.58 | 29.59 | -0.13% | |
| 29.68 | 29.72 | 29.59 | 29.63 | -0.10% | |
| 29.70 | 29.78 | 29.65 | 29.66 | -0.30% | |
| 29.79 | 29.85 | 29.64 | 29.75 | +0.30% | |
| 29.67 | 29.90 | 29.62 | 29.66 | +0.10% | |
| 29.62 | 29.69 | 29.57 | 29.63 | -0.37% | |
| 30.08 | 30.13 | 29.73 | 29.74 | -1.10% | |
| 30.15 | 30.20 | 30.05 | 30.07 | -0.27% | |
| 30.00 | 30.20 | 30.00 | 30.15 | +0.33% | |
| 30.15 | 30.19 | 29.99 | 30.05 | -0.17% | |
| 29.95 | 30.14 | 29.92 | 30.10 | -0.07% | |
| 29.75 | 30.14 | 29.71 | 30.12 | +1.31% | |
| 29.80 | 29.85 | 29.66 | 29.73 | -0.07% | |
| 29.75 | 29.84 | 29.54 | 29.75 | +0.47% | |
| 29.74 | 29.80 | 29.60 | 29.61 | -0.54% | |
| 29.82 | 29.88 | 29.62 | 29.77 | -0.60% | |
| 30.00 | 30.10 | 29.90 | 29.95 | -0.07% | |
| 29.98 | 30.10 | 29.87 | 29.97 | +0.10% | |
| 29.92 | 29.99 | 29.86 | 29.94 | +0.13% | |
| 29.85 | 29.93 | 29.71 | 29.90 | -0.13% | |
| 30.15 | 30.15 | 29.89 | 29.94 | -0.30% | |
| 29.85 | 30.10 | 29.75 | 30.03 | +0.77% | |
| 29.85 | 29.97 | 29.78 | 29.80 | -0.20% | |
| 29.93 | 30.01 | 29.75 | 29.86 | -0.17% | |
| 30.12 | 30.23 | 29.89 | 29.91 | -0.73% | |
| 29.99 | 30.38 | 29.90 | 30.13 | +0.94% | |
| 29.71 | 29.89 | 29.64 | 29.85 | +0.64% | |
| 29.78 | 29.84 | 29.46 | 29.66 | -0.60% | |
| 29.74 | 29.98 | 29.74 | 29.84 | +0.24% | |
| 29.78 | 29.88 | 29.66 | 29.77 | -0.17% | |
| 30.36 | 30.43 | 29.74 | 29.82 | -1.75% | |
| 30.14 | 30.71 | 30.02 | 30.35 | +0.70% | |
| 30.29 | 30.44 | 30.06 | 30.14 | -0.82% | |
| 30.49 | 30.50 | 30.19 | 30.39 | -0.07% | |
| 30.09 | 30.78 | 30.05 | 30.41 | +0.76% | |
| 29.86 | 30.23 | 29.83 | 30.18 | +1.21% | |
| 30.15 | 30.18 | 29.77 | 29.82 | -1.23% | |
| 30.40 | 30.48 | 30.11 | 30.19 | -0.72% | |
| 30.82 | 30.83 | 30.33 | 30.41 | +2.74% | |
| 29.44 | 29.61 | 29.44 | 29.60 | +0.58% | |
| 29.25 | 29.47 | 29.24 | 29.43 | +0.48% | |
| 29.25 | 29.37 | 29.25 | 29.29 | +0.24% | |
| 29.28 | 29.40 | 29.20 | 29.22 | +0.03% | |
| 29.40 | 29.44 | 29.18 | 29.21 | -0.34% | |
| 29.47 | 29.52 | 29.29 | 29.31 | -0.64% | |
| 29.46 | 29.51 | 29.36 | 29.50 | +0.03% | |
| 29.53 | 29.55 | 29.43 | 29.49 | -0.07% | |
| 29.48 | 29.58 | 29.45 | 29.51 | +0.14% | |
| 29.40 | 29.50 | 29.35 | 29.47 | +0.07% | |
| 29.34 | 29.50 | 29.22 | 29.45 | +0.44% | |
| 29.20 | 29.38 | 29.18 | 29.32 | +0.41% | |
| 29.26 | 29.30 | 29.11 | 29.20 | -0.21% | |
| 29.21 | 29.30 | 29.15 | 29.26 | +0.27% | |
| 29.22 | 29.31 | 29.15 | 29.18 | -0.14% | |
| 29.13 | 29.24 | 29.13 | 29.22 | +0.24% | |
| 29.02 | 29.19 | 29.00 | 29.15 | +0.34% | |
| 29.02 | 29.11 | 28.92 | 29.05 | -0.10% | |
| 29.26 | 29.29 | 28.99 | 29.08 | +1.04% | |
| 28.74 | 28.99 | 28.58 | 28.78 | +1.41% | |
| 28.45 | 28.72 | 28.12 | 28.38 | -0.32% | |
| 27.85 | 28.59 | 27.85 | 28.47 | +2.04% | |
| 27.43 | 28.11 | 27.11 | 27.90 | +1.27% | |
| 27.58 | 27.86 | 27.21 | 27.55 | +0.18% | |
| 27.57 | 27.68 | 27.11 | 27.50 | -0.43% | |
| 27.80 | 27.98 | 27.29 | 27.62 | -0.65% | |
| 27.00 | 27.86 | 26.77 | 27.80 | +2.36% | |
| 26.80 | 27.77 | 26.18 | 27.16 | +1.38% | |
| 25.72 | 26.90 | 25.65 | 26.79 | +5.43% | |
| 27.70 | 27.80 | 25.20 | 25.41 | -8.50% | |
| 27.96 | 27.96 | 27.47 | 27.77 | -0.96% | |
| 28.08 | 28.29 | 27.79 | 28.04 | +0.94% | |
| 27.93 | 28.20 | 27.52 | 27.78 | +0.07% | |
| 28.15 | 28.36 | 27.68 | 27.76 | -1.21% | |
| 27.45 | 28.13 | 27.31 | 28.10 | +2.52% | |
| 28.39 | 28.60 | 27.33 | 27.41 | -3.42% | |
| 27.89 | 28.54 | 27.76 | 28.38 | +2.09% | |
| 27.40 | 28.08 | 27.35 | 27.80 | +1.53% | |
| 27.62 | 27.83 | 27.22 | 27.38 | +0.26% | |
| 28.10 | 28.50 | 27.23 | 27.31 | -2.57% | |
| 28.04 | 28.41 | 28.01 | 28.03 | -0.32% | |
| 27.82 | 28.13 | 27.45 | 28.12 | +0.68% | |
| 27.50 | 27.95 | 27.41 | 27.93 | +1.60% | |
| 27.96 | 28.09 | 27.40 | 27.49 | -0.54% | |
| 27.91 | 28.39 | 27.23 | 27.64 | -0.04% | |
| 26.54 | 28.80 | 26.27 | 27.65 | +1.58% | |
| 27.72 | 28.04 | 27.19 | 27.22 | -1.66% | |
| 27.35 | 27.75 | 27.12 | 27.68 | +1.43% | |
| 26.65 | 27.55 | 26.65 | 27.29 | +2.75% | |
| 26.68 | 27.11 | 26.42 | 26.56 | -0.71% | |
| 26.53 | 26.92 | 26.25 | 26.75 | -0.48% | |
| 26.37 | 26.91 | 26.15 | 26.88 | +1.66% | |
| 26.62 | 26.87 | 26.24 | 26.44 | -1.53% | |
| 27.20 | 27.35 | 26.56 | 26.85 | +1.02% | |
| 26.64 | 27.24 | 26.50 | 26.58 | -0.45% | |
| 26.12 | 26.76 | 26.12 | 26.70 | +0.64% | |
| 26.50 | 26.78 | 25.91 | 26.53 | -0.08% | |
| 26.82 | 26.90 | 26.36 | 26.55 | +0.45% | |
| 25.94 | 26.95 | 25.86 | 26.43 | +3.65% | |
| 25.73 | 26.15 | 24.94 | 25.50 | -1.35% | |
| 26.75 | 26.95 | 25.72 | 25.85 | -3.87% | |
| 26.50 | 27.02 | 26.34 | 26.89 | +0.26% | |
| 26.46 | 26.86 | 26.32 | 26.82 | +1.94% | |
| 26.30 | 26.72 | 26.19 | 26.31 | -0.49% | |
| 27.43 | 27.57 | 26.38 | 26.44 | -1.20% | |
| 27.50 | 27.51 | 26.59 | 26.76 | -2.48% | |
| 27.22 | 27.65 | 26.98 | 27.44 | +0.04% | |
| 27.35 | 28.00 | 27.15 | 27.43 | +0.37% | |
| 27.21 | 28.05 | 27.16 | 27.33 | +0.63% | |
| 27.56 | 27.92 | 26.93 | 27.16 | -3.21% | |
| 28.39 | 28.68 | 27.81 | 28.06 | -1.23% | |
| 28.86 | 29.29 | 28.07 | 28.41 | -2.27% | |
| 26.21 | 30.88 | 25.58 | 29.07 | +11.76% | |
| 25.85 | 26.24 | 25.11 | 26.01 | +0.97% | |
| 25.83 | 26.40 | 24.96 | 25.76 | -2.42% | |
| 26.28 | 26.60 | 25.20 | 26.40 | -0.71% | |
| 25.20 | 26.66 | 25.20 | 26.59 | +4.03% | |
| 25.33 | 26.04 | 25.01 | 25.56 | +2.16% | |
| 23.92 | 25.42 | 23.46 | 25.02 | +1.54% | |
| 24.42 | 24.79 | 23.84 | 24.64 | -1.64% | |
| 24.37 | 25.90 | 23.92 | 25.05 | +1.25% | |
| 20.97 | 25.08 | 20.85 | 24.74 | +19.11% | |
| 20.34 | 20.80 | 19.67 | 20.77 | +2.11% | |
| 20.18 | 20.79 | 20.18 | 20.34 | +0.59% | |
| 21.20 | 21.20 | 19.79 | 20.22 | -4.76% | |
| 21.79 | 22.08 | 21.07 | 21.23 | -3.02% | |
| 21.15 | 21.95 | 21.08 | 21.89 | +2.19% | |
| 20.12 | 22.39 | 19.92 | 21.42 | +13.03% | |
| 18.21 | 19.02 | 17.86 | 18.95 | +4.47% | |
| 18.70 | 18.93 | 18.03 | 18.14 | -4.53% | |
| 19.89 | 20.07 | 17.95 | 19.00 | -4.23% | |
| 20.77 | 21.07 | 19.73 | 19.84 | -4.39% | |
| 20.74 | 21.09 | 20.54 | 20.75 | +0.48% | |
| 20.55 | 20.92 | 20.45 | 20.65 | +0.63% | |
| 20.35 | 21.10 | 20.12 | 20.52 | +1.03% | |
| 21.55 | 21.60 | 20.09 | 20.31 | -7.47% | |
| 21.26 | 22.55 | 21.13 | 21.95 | +6.76% | |
| 20.40 | 21.33 | 20.32 | 20.56 | -0.15% | |
| 20.45 | 21.09 | 20.36 | 20.59 | -0.53% | |
| 21.05 | 21.32 | 20.35 | 20.70 | -2.73% | |
| 21.22 | 21.93 | 20.97 | 21.28 | 0.00% | |
| 21.85 | 22.02 | 21.15 | 21.28 | -1.39% | |
| 22.22 | 22.44 | 21.58 | 21.58 | -3.53% | |
| 23.09 | 23.33 | 22.29 | 22.37 | -4.20% | |
| 23.30 | 23.74 | 23.01 | 23.35 | -1.10% | |
| 23.68 | 24.23 | 23.28 | 23.61 | +0.34% | |
| 22.89 | 23.76 | 22.87 | 23.53 | +2.98% | |
| 23.89 | 23.89 | 22.69 | 22.85 | -6.16% | |
| 25.01 | 25.18 | 24.26 | 24.35 | -3.94% | |
| 24.34 | 25.37 | 23.97 | 25.35 | +3.60% | |
| 24.75 | 25.03 | 23.96 | 24.47 | -1.57% | |
| 24.67 | 25.07 | 24.26 | 24.86 | +1.18% | |
| 24.34 | 24.95 | 24.00 | 24.57 | -0.24% | |
| 25.68 | 25.72 | 24.42 | 24.63 | -1.76% | |
| 23.42 | 25.49 | 23.40 | 25.07 | +9.00% | |
| 23.72 | 23.79 | 22.95 | 23.00 | -3.24% | |
| 23.86 | 24.55 | 23.56 | 23.77 | -0.38% | |
| 23.56 | 24.54 | 23.46 | 23.86 | +1.27% | |
| 23.59 | 23.78 | 23.12 | 23.56 | +0.73% | |
| 23.50 | 23.91 | 23.30 | 23.39 | -0.55% | |
| 23.98 | 24.12 | 23.45 | 23.52 | -2.12% | |
| 24.69 | 24.76 | 24.00 | 24.03 | -3.07% | |
| 24.39 | 24.81 | 24.39 | 24.79 | +1.18% | |
| 24.30 | 24.55 | 24.14 | 24.50 | +0.25% | |
| 25.00 | 25.01 | 24.29 | 24.44 | -2.32% | |
| 24.38 | 25.11 | 24.25 | 25.02 | +2.63% | |
| 23.90 | 24.58 | 23.78 | 24.38 | +1.67% | |
| 24.06 | 24.56 | 23.97 | 23.98 | +0.97% | |
| 23.95 | 24.60 | 23.67 | 23.75 | -0.63% | |
| 23.90 | 24.17 | 23.75 | 23.90 | -0.46% | |
| 24.00 | 24.15 | 23.42 | 24.01 | -2.12% | |
| 24.25 | 24.94 | 24.15 | 24.53 | +1.78% | |
| 23.56 | 24.12 | 23.48 | 24.10 | +2.64% | |
| 23.23 | 23.84 | 22.95 | 23.48 | +0.82% | |
| 23.74 | 24.01 | 23.27 | 23.29 | -1.98% | |
| 23.24 | 23.92 | 23.13 | 23.76 | +2.24% | |
| 22.92 | 23.40 | 22.89 | 23.24 | +1.31% | |
| 23.46 | 23.46 | 22.54 | 22.94 | -2.47% | |
| 23.09 | 23.65 | 23.01 | 23.52 | +1.47% | |
| 23.15 | 23.52 | 22.90 | 23.18 | +0.13% | |
| 23.01 | 23.73 | 22.85 | 23.15 | -0.52% | |
| 22.95 | 23.49 | 22.95 | 23.27 | +1.44% | |
| 21.89 | 23.12 | 21.89 | 22.94 | +4.23% | |
| 20.89 | 22.28 | 20.85 | 22.01 | +5.36% | |
| 21.35 | 21.51 | 20.72 | 20.89 | -2.02% | |
| 19.84 | 21.50 | 19.79 | 21.32 | +7.08% | |
| 20.06 | 20.94 | 19.77 | 19.91 | -0.35% | |
| 20.33 | 20.37 | 19.75 | 19.98 | -1.82% | |
| 20.22 | 20.78 | 19.97 | 20.35 | -1.26% | |
| 19.70 | 20.75 | 19.46 | 20.61 | +4.20% | |
| 19.44 | 19.86 | 19.16 | 19.78 | +0.15% | |
| 19.56 | 19.96 | 19.45 | 19.75 | -0.05% | |
| 19.66 | 20.09 | 19.44 | 19.76 | +0.36% | |
| 20.16 | 20.47 | 19.55 | 19.69 | -1.70% | |
| 20.01 | 20.37 | 19.76 | 20.03 | +1.06% | |
| 18.76 | 19.89 | 18.76 | 19.82 | +3.44% | |
| 20.13 | 20.76 | 18.97 | 19.16 | -3.86% | |
| 20.06 | 20.67 | 19.55 | 19.93 | -0.45% | |
| 19.86 | 20.37 | 19.40 | 20.02 | -2.10% | |
| 20.04 | 20.87 | 19.57 | 20.45 | +1.74% | |
| 18.50 | 20.20 | 18.45 | 20.10 | +7.83% | |
| 18.63 | 19.20 | 18.25 | 18.64 | -0.45% | |
| 20.39 | 20.72 | 18.64 | 18.73 | -15.23% | |
| 22.17 | 22.28 | 21.67 | 22.09 | -2.04% | |
| 22.48 | 22.57 | 21.82 | 22.55 | +1.46% | |
| 23.34 | 23.40 | 22.20 | 22.23 | -3.70% | |
| 22.67 | 23.21 | 22.57 | 23.08 | +2.08% | |
| 22.50 | 23.05 | 22.45 | 22.61 | -0.35% | |
| 22.03 | 22.80 | 21.93 | 22.69 | +2.21% | |
| 21.84 | 22.55 | 21.69 | 22.20 | +3.50% | |
| 21.68 | 22.01 | 21.44 | 21.45 | -1.29% | |
| 22.42 | 22.74 | 21.53 | 21.73 | -3.55% | |
| 22.16 | 22.79 | 22.05 | 22.53 | +1.76% | |
| 21.63 | 22.75 | 21.48 | 22.14 | +0.50% | |
| 22.20 | 22.71 | 21.98 | 22.03 | +0.78% | |
| 22.95 | 23.24 | 21.86 | 21.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CZR chart for longer ranges.