NasdaqGS - Delayed Quote • USD
Caesars Entertainment, Inc. (CZR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.68 | 39.39 | 38.59 | 39.12 | 39.12 | 1,975,400 |
Apr 22, 2024 | 38.57 | 38.89 | 37.71 | 38.42 | 38.42 | 4,321,800 |
Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 38.20 | 2,868,000 |
Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 37.98 | 3,324,700 |
Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 38.52 | 2,965,800 |
Apr 16, 2024 | 39.84 | 40.29 | 38.85 | 39.44 | 39.44 | 3,485,600 |
Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 40.22 | 3,292,800 |
Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 40.10 | 5,027,300 |
Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 42.22 | 2,592,200 |
Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 41.50 | 3,865,200 |
Apr 9, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 43.98 | 1,466,000 |
Apr 8, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 43.08 | 1,841,300 |
Apr 5, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 42.91 | 2,279,000 |
Apr 4, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 42.33 | 3,486,500 |
Apr 3, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 43.33 | 3,102,000 |
Apr 2, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 41.84 | 2,714,800 |
Apr 1, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 43.17 | 2,808,900 |
Mar 28, 2024 | 43.71 | 43.95 | 43.42 | 43.74 | 43.74 | 2,470,200 |
Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 43.36 | 2,724,700 |
Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 42.71 | 5,032,500 |
Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 41.72 | 2,619,900 |
Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 41.31 | 1,801,700 |
Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 41.63 | 1,971,900 |
Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 41.74 | 2,536,500 |
Mar 19, 2024 | 39.62 | 40.40 | 39.43 | 40.30 | 40.30 | 1,768,200 |
Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 39.83 | 2,770,500 |
Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 39.17 | 5,456,500 |
Mar 14, 2024 | 41.58 | 41.67 | 39.72 | 39.92 | 39.92 | 5,099,800 |
Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 41.61 | 1,757,100 |
Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 42.24 | 2,530,400 |
Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 42.63 | 2,030,200 |
Mar 8, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 42.13 | 1,992,800 |
Mar 7, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 41.69 | 2,071,800 |
Mar 6, 2024 | 41.93 | 41.93 | 40.78 | 40.99 | 40.99 | 1,988,600 |
Mar 5, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 41.08 | 2,283,000 |
Mar 4, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 41.57 | 3,010,400 |
Mar 1, 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 42.96 | 2,846,600 |
Feb 29, 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 43.47 | 4,192,600 |
Feb 28, 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 41.44 | 2,424,000 |
Feb 27, 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 41.96 | 4,754,200 |
Feb 26, 2024 | 41.38 | 41.89 | 40.65 | 40.83 | 40.83 | 3,907,900 |
Feb 23, 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 41.65 | 3,736,700 |
Feb 22, 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 41.47 | 3,514,800 |
Feb 21, 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 42.24 | 6,625,100 |
Feb 20, 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 41.65 | 7,290,500 |
Feb 16, 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 42.51 | 3,385,500 |
Feb 15, 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 43.16 | 2,342,800 |
Feb 14, 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 42.73 | 2,777,900 |
Feb 13, 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 42.45 | 5,259,800 |
Feb 12, 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 44.71 | 2,095,900 |
Feb 9, 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 44.50 | 3,050,400 |
Feb 8, 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 44.25 | 3,084,400 |
Feb 7, 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 43.07 | 2,902,100 |
Feb 6, 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 43.38 | 3,267,500 |
Feb 5, 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 42.75 | 3,364,400 |
Feb 2, 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 43.41 | 3,733,100 |
Feb 1, 2024 | 44.35 | 45.29 | 42.85 | 44.00 | 44.00 | 3,434,300 |
Jan 31, 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 43.87 | 3,248,300 |
Jan 30, 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 44.27 | 1,693,300 |
Jan 29, 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 45.43 | 2,364,400 |
Jan 26, 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 44.49 | 2,601,300 |
Jan 25, 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 44.90 | 2,930,300 |
Jan 24, 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 44.09 | 4,583,900 |
Jan 23, 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 45.75 | 2,225,100 |
Jan 22, 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 45.81 | 4,496,700 |
Jan 19, 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 46.76 | 4,342,400 |
Jan 18, 2024 | 44.69 | 46.72 | 44.69 | 46.53 | 46.53 | 6,718,700 |
Jan 17, 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 44.19 | 2,286,800 |
Jan 16, 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 44.75 | 3,070,100 |
Jan 12, 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 44.40 | 3,737,700 |
Jan 11, 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 45.14 | 2,035,200 |
Jan 10, 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 45.36 | 2,242,600 |
Jan 9, 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 45.76 | 3,178,300 |
Jan 8, 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 46.25 | 2,146,400 |
Jan 5, 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 44.91 | 2,211,200 |
Jan 4, 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 44.91 | 2,225,000 |
Jan 3, 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 45.00 | 3,878,700 |
Jan 2, 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 47.78 | 2,807,800 |
Dec 29, 2023 | 47.76 | 48.13 | 46.76 | 46.88 | 46.88 | 2,175,700 |
Dec 28, 2023 | 47.19 | 48.53 | 47.19 | 47.82 | 47.82 | 1,862,900 |
Dec 27, 2023 | 47.50 | 47.54 | 46.43 | 47.16 | 47.16 | 2,058,700 |
Dec 26, 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 47.55 | 1,860,500 |
Dec 22, 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 46.82 | 2,904,900 |
Dec 21, 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 47.67 | 1,726,600 |
Dec 20, 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 46.36 | 2,552,600 |
Dec 19, 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 49.16 | 3,861,100 |
Dec 18, 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 47.27 | 3,173,700 |
Dec 15, 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 47.95 | 6,399,900 |
Dec 14, 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 48.63 | 8,207,200 |
Dec 13, 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 46.82 | 6,980,700 |
Dec 12, 2023 | 43.83 | 43.86 | 42.97 | 43.44 | 43.44 | 3,587,500 |
Dec 11, 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 43.97 | 3,690,300 |
Dec 8, 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 44.19 | 5,365,400 |
Dec 7, 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 42.95 | 3,997,700 |
Dec 6, 2023 | 44.05 | 44.81 | 43.04 | 43.41 | 43.41 | 3,385,200 |
Dec 5, 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 43.41 | 3,697,800 |
Dec 4, 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 46.24 | 3,347,900 |
Dec 1, 2023 | 44.72 | 46.97 | 44.48 | 46.75 | 46.75 | 7,640,700 |
Nov 30, 2023 | 45.21 | 45.25 | 44.25 | 44.72 | 44.72 | 3,895,000 |
Nov 29, 2023 | 45.87 | 46.50 | 44.90 | 45.03 | 45.03 | 2,848,900 |
Nov 28, 2023 | 45.84 | 45.90 | 45.07 | 45.23 | 45.23 | 2,919,900 |
Nov 27, 2023 | 45.88 | 46.29 | 45.53 | 45.98 | 45.98 | 1,459,100 |
Nov 24, 2023 | 46.22 | 46.34 | 45.79 | 46.06 | 46.06 | 650,600 |
Nov 22, 2023 | 46.32 | 46.65 | 45.87 | 46.19 | 46.19 | 1,654,700 |
Nov 21, 2023 | 45.86 | 45.88 | 45.06 | 45.55 | 45.55 | 1,476,700 |
Nov 20, 2023 | 46.34 | 46.60 | 45.85 | 46.27 | 46.27 | 1,607,700 |
Nov 17, 2023 | 46.24 | 46.34 | 44.94 | 45.91 | 45.91 | 2,450,300 |
Nov 16, 2023 | 46.31 | 46.62 | 45.37 | 45.64 | 45.64 | 2,254,200 |
Nov 15, 2023 | 45.73 | 47.11 | 45.66 | 46.51 | 46.51 | 3,633,200 |
Nov 14, 2023 | 43.91 | 45.73 | 43.80 | 45.50 | 45.50 | 3,152,100 |
Nov 13, 2023 | 42.69 | 42.78 | 41.96 | 42.05 | 42.05 | 2,453,400 |
Nov 10, 2023 | 41.73 | 43.37 | 41.60 | 43.30 | 43.30 | 2,587,600 |
Nov 9, 2023 | 44.56 | 44.70 | 41.99 | 42.12 | 42.12 | 2,457,300 |
Nov 8, 2023 | 44.37 | 44.96 | 43.83 | 44.08 | 44.08 | 2,414,900 |
Nov 7, 2023 | 44.06 | 44.29 | 43.29 | 43.64 | 43.64 | 1,734,600 |
Nov 6, 2023 | 44.52 | 44.58 | 43.47 | 43.90 | 43.90 | 3,576,500 |
Nov 3, 2023 | 42.26 | 44.65 | 41.95 | 44.40 | 44.40 | 5,320,100 |
Nov 2, 2023 | 40.45 | 42.63 | 40.36 | 40.63 | 40.63 | 5,466,600 |
Nov 1, 2023 | 40.88 | 41.42 | 38.57 | 39.47 | 39.47 | 8,538,400 |
Oct 31, 2023 | 40.07 | 40.54 | 39.62 | 39.89 | 39.89 | 5,030,400 |
Oct 30, 2023 | 39.99 | 40.41 | 38.85 | 40.09 | 40.09 | 4,144,700 |
Oct 27, 2023 | 39.16 | 40.12 | 38.61 | 39.14 | 39.14 | 3,602,300 |
Oct 26, 2023 | 38.60 | 39.81 | 38.33 | 38.76 | 38.76 | 3,311,500 |
Oct 25, 2023 | 40.25 | 40.61 | 38.50 | 38.54 | 38.54 | 5,139,200 |
Oct 24, 2023 | 41.88 | 42.41 | 41.52 | 41.66 | 41.66 | 2,576,200 |
Oct 23, 2023 | 41.10 | 42.63 | 40.86 | 41.36 | 41.36 | 2,874,900 |
Oct 20, 2023 | 41.83 | 42.06 | 40.79 | 41.34 | 41.34 | 2,545,200 |
Oct 19, 2023 | 43.15 | 43.50 | 41.74 | 41.91 | 41.91 | 3,746,800 |
Oct 18, 2023 | 43.22 | 43.73 | 42.28 | 42.52 | 42.52 | 2,866,500 |
Oct 17, 2023 | 43.16 | 44.84 | 43.16 | 43.87 | 43.87 | 2,741,300 |
Oct 16, 2023 | 42.89 | 43.95 | 42.40 | 43.61 | 43.61 | 2,325,000 |
Oct 13, 2023 | 43.64 | 44.30 | 41.90 | 42.38 | 42.38 | 2,986,700 |
Oct 12, 2023 | 46.72 | 46.78 | 43.66 | 43.98 | 43.98 | 3,485,700 |
Oct 11, 2023 | 46.37 | 47.76 | 46.35 | 47.01 | 47.01 | 3,479,500 |
Oct 10, 2023 | 45.10 | 46.49 | 45.10 | 45.76 | 45.76 | 2,032,300 |
Oct 9, 2023 | 43.65 | 45.00 | 42.32 | 44.72 | 44.72 | 2,318,000 |
Oct 6, 2023 | 43.09 | 45.10 | 42.92 | 44.60 | 44.60 | 2,566,200 |
Oct 5, 2023 | 44.23 | 44.83 | 43.05 | 43.68 | 43.68 | 2,253,800 |
Oct 4, 2023 | 45.07 | 45.51 | 43.90 | 44.34 | 44.34 | 3,591,100 |
Oct 3, 2023 | 46.00 | 47.05 | 44.91 | 45.09 | 45.09 | 2,618,900 |
Oct 2, 2023 | 46.82 | 47.74 | 46.28 | 46.86 | 46.86 | 2,825,400 |
Sep 29, 2023 | 47.25 | 48.18 | 46.20 | 46.35 | 46.35 | 2,259,600 |
Sep 28, 2023 | 46.13 | 47.91 | 45.82 | 46.78 | 46.78 | 2,556,500 |
Sep 27, 2023 | 45.87 | 46.84 | 45.23 | 45.98 | 45.98 | 2,583,500 |
Sep 26, 2023 | 46.05 | 46.77 | 45.50 | 45.82 | 45.82 | 2,118,900 |
Sep 25, 2023 | 45.28 | 46.44 | 45.26 | 46.12 | 46.12 | 2,064,100 |
Sep 22, 2023 | 47.92 | 48.18 | 45.94 | 46.00 | 46.00 | 3,278,300 |
Sep 21, 2023 | 49.66 | 49.74 | 47.47 | 47.51 | 47.51 | 3,021,600 |
Sep 20, 2023 | 49.95 | 51.24 | 49.94 | 50.17 | 50.17 | 2,007,400 |
Sep 19, 2023 | 50.85 | 50.87 | 49.48 | 49.81 | 49.81 | 3,106,800 |
Sep 18, 2023 | 52.59 | 52.63 | 50.95 | 50.98 | 50.98 | 2,349,400 |
Sep 15, 2023 | 53.28 | 54.16 | 52.34 | 52.87 | 52.87 | 2,820,700 |
Sep 14, 2023 | 53.03 | 53.67 | 52.20 | 53.57 | 53.57 | 1,786,300 |
Sep 13, 2023 | 53.83 | 53.89 | 51.96 | 52.35 | 52.35 | 1,946,300 |
Sep 12, 2023 | 53.50 | 54.64 | 53.35 | 53.82 | 53.82 | 1,536,300 |
Sep 11, 2023 | 55.49 | 55.71 | 52.46 | 53.44 | 53.44 | 2,852,500 |
Sep 8, 2023 | 53.42 | 55.13 | 53.40 | 54.95 | 54.95 | 3,125,000 |
Sep 7, 2023 | 53.39 | 53.73 | 52.87 | 53.37 | 53.37 | 1,674,400 |
Sep 6, 2023 | 53.63 | 54.17 | 53.15 | 53.74 | 53.74 | 1,978,900 |
Sep 5, 2023 | 55.26 | 55.64 | 53.89 | 54.07 | 54.07 | 2,605,100 |
Sep 1, 2023 | 55.64 | 56.29 | 55.13 | 55.75 | 55.75 | 1,953,800 |
Aug 31, 2023 | 54.30 | 55.83 | 54.24 | 55.26 | 55.26 | 2,402,600 |
Aug 30, 2023 | 52.42 | 54.15 | 52.42 | 53.92 | 53.92 | 1,695,300 |
Aug 29, 2023 | 51.62 | 53.73 | 51.46 | 52.88 | 52.88 | 1,865,700 |
Aug 28, 2023 | 52.08 | 52.65 | 51.59 | 51.97 | 51.97 | 1,525,300 |
Aug 25, 2023 | 52.05 | 52.56 | 51.15 | 51.85 | 51.85 | 1,978,500 |
Aug 24, 2023 | 52.60 | 53.51 | 51.77 | 51.83 | 51.83 | 2,256,500 |
Aug 23, 2023 | 51.60 | 53.23 | 50.77 | 53.10 | 53.10 | 2,165,000 |
Aug 22, 2023 | 51.93 | 52.12 | 51.09 | 51.61 | 51.61 | 2,274,400 |
Aug 21, 2023 | 52.44 | 52.44 | 51.08 | 51.29 | 51.29 | 3,834,700 |
Aug 18, 2023 | 51.27 | 52.94 | 51.02 | 52.10 | 52.10 | 2,066,600 |
Aug 17, 2023 | 53.91 | 54.07 | 52.46 | 52.70 | 52.70 | 1,934,700 |
Aug 16, 2023 | 54.13 | 54.67 | 53.43 | 53.51 | 53.51 | 1,562,400 |
Aug 15, 2023 | 54.01 | 54.53 | 53.59 | 54.10 | 54.10 | 1,716,200 |
Aug 14, 2023 | 54.04 | 54.98 | 53.93 | 54.81 | 54.81 | 1,463,500 |
Aug 11, 2023 | 55.88 | 56.04 | 53.96 | 54.88 | 54.88 | 2,216,400 |
Aug 10, 2023 | 56.40 | 57.24 | 56.13 | 56.53 | 56.53 | 2,247,900 |
Aug 9, 2023 | 56.95 | 58.29 | 55.39 | 55.53 | 55.53 | 3,576,900 |
Aug 8, 2023 | 54.82 | 56.80 | 54.47 | 56.60 | 56.60 | 1,983,500 |
Aug 7, 2023 | 55.91 | 57.18 | 55.65 | 56.15 | 56.15 | 2,211,300 |
Aug 4, 2023 | 55.77 | 57.19 | 54.94 | 55.45 | 55.45 | 2,391,000 |
Aug 3, 2023 | 54.50 | 55.19 | 53.96 | 55.00 | 55.00 | 3,679,600 |
Aug 2, 2023 | 56.80 | 57.78 | 54.89 | 55.29 | 55.29 | 3,949,700 |
Aug 1, 2023 | 57.94 | 58.61 | 56.83 | 57.79 | 57.79 | 3,224,800 |
Jul 31, 2023 | 58.00 | 59.50 | 57.87 | 59.02 | 59.02 | 2,308,400 |
Jul 28, 2023 | 58.92 | 59.12 | 57.62 | 57.94 | 57.94 | 2,260,600 |
Jul 27, 2023 | 59.91 | 60.27 | 57.63 | 57.80 | 57.80 | 2,768,400 |
Jul 26, 2023 | 58.40 | 59.45 | 58.21 | 59.38 | 59.38 | 2,691,800 |
Jul 25, 2023 | 57.47 | 58.58 | 57.03 | 58.10 | 58.10 | 1,854,100 |
Jul 24, 2023 | 57.41 | 58.25 | 56.81 | 57.77 | 57.77 | 2,591,800 |
Jul 21, 2023 | 57.35 | 58.27 | 56.32 | 57.73 | 57.73 | 2,889,700 |
Jul 20, 2023 | 56.72 | 57.32 | 56.12 | 56.13 | 56.13 | 2,250,900 |
Jul 19, 2023 | 56.80 | 57.86 | 56.40 | 57.68 | 57.68 | 4,085,300 |
Jul 18, 2023 | 52.76 | 56.35 | 52.76 | 56.35 | 56.35 | 4,393,800 |
Jul 17, 2023 | 52.66 | 53.51 | 52.36 | 52.47 | 52.47 | 1,656,500 |
Jul 14, 2023 | 54.10 | 54.24 | 52.21 | 52.68 | 52.68 | 2,117,700 |
Jul 13, 2023 | 54.11 | 55.07 | 53.68 | 54.07 | 54.07 | 2,335,300 |
Jul 12, 2023 | 53.59 | 54.13 | 52.54 | 53.23 | 53.23 | 2,457,900 |
Jul 11, 2023 | 51.09 | 52.40 | 50.91 | 52.25 | 52.25 | 2,356,300 |
Jul 10, 2023 | 49.20 | 51.01 | 49.20 | 50.73 | 50.73 | 3,077,200 |
Jul 7, 2023 | 47.33 | 49.56 | 47.30 | 49.16 | 49.16 | 2,239,200 |
Jul 6, 2023 | 48.26 | 48.34 | 46.76 | 47.33 | 47.33 | 2,563,000 |
Jul 5, 2023 | 50.39 | 50.39 | 48.81 | 49.23 | 49.23 | 2,037,200 |
Jul 3, 2023 | 51.04 | 51.69 | 50.57 | 50.60 | 50.60 | 1,411,600 |
Jun 30, 2023 | 50.50 | 51.55 | 50.13 | 50.97 | 50.97 | 3,301,300 |
Jun 29, 2023 | 48.28 | 49.81 | 48.13 | 49.77 | 49.77 | 2,025,500 |
Jun 28, 2023 | 47.96 | 48.63 | 47.75 | 48.07 | 48.07 | 1,912,500 |
Jun 27, 2023 | 46.79 | 48.47 | 46.26 | 48.27 | 48.27 | 2,254,100 |
Jun 26, 2023 | 44.94 | 47.05 | 44.81 | 46.78 | 46.78 | 2,796,200 |
Jun 23, 2023 | 45.22 | 45.60 | 44.81 | 45.21 | 45.21 | 4,625,700 |
Jun 22, 2023 | 48.27 | 48.28 | 46.25 | 46.40 | 46.40 | 2,755,400 |
Jun 21, 2023 | 48.69 | 49.23 | 48.06 | 48.43 | 48.43 | 1,480,200 |
Jun 20, 2023 | 48.28 | 49.29 | 47.69 | 49.19 | 49.19 | 1,888,000 |
Jun 16, 2023 | 50.48 | 50.48 | 48.39 | 48.84 | 48.84 | 3,797,200 |
Jun 15, 2023 | 50.30 | 50.77 | 49.83 | 50.22 | 50.22 | 3,878,400 |
Jun 14, 2023 | 50.54 | 50.96 | 48.60 | 49.19 | 49.19 | 2,869,800 |
Jun 13, 2023 | 50.36 | 50.80 | 50.06 | 50.20 | 50.20 | 2,994,300 |
Jun 12, 2023 | 48.98 | 50.40 | 48.71 | 49.73 | 49.73 | 3,376,400 |
Jun 9, 2023 | 48.74 | 49.92 | 47.98 | 48.50 | 48.50 | 2,413,200 |
Jun 8, 2023 | 48.21 | 48.99 | 47.69 | 48.55 | 48.55 | 2,682,600 |
Jun 7, 2023 | 48.58 | 49.36 | 47.88 | 48.61 | 48.61 | 4,427,400 |
Jun 6, 2023 | 46.00 | 48.59 | 45.96 | 48.26 | 48.26 | 4,012,300 |
Jun 5, 2023 | 44.88 | 46.26 | 44.46 | 46.25 | 46.25 | 3,710,600 |
Jun 2, 2023 | 42.49 | 44.99 | 42.32 | 44.86 | 44.86 | 3,978,600 |
Jun 1, 2023 | 40.74 | 42.17 | 40.08 | 41.66 | 41.66 | 2,926,200 |
May 31, 2023 | 40.86 | 41.24 | 40.19 | 41.01 | 41.01 | 3,320,600 |
May 30, 2023 | 42.66 | 43.44 | 41.01 | 41.21 | 41.21 | 2,826,900 |
May 26, 2023 | 41.87 | 42.35 | 41.34 | 42.15 | 42.15 | 2,015,900 |
May 25, 2023 | 42.24 | 42.29 | 40.81 | 41.40 | 41.40 | 2,216,200 |
May 24, 2023 | 41.69 | 42.04 | 40.95 | 41.69 | 41.69 | 2,822,600 |
May 23, 2023 | 44.30 | 44.73 | 42.20 | 42.25 | 42.25 | 2,793,300 |
May 22, 2023 | 44.02 | 45.08 | 43.70 | 44.64 | 44.64 | 1,927,400 |
May 19, 2023 | 44.84 | 45.06 | 43.29 | 43.79 | 43.79 | 2,496,300 |
May 18, 2023 | 43.34 | 44.96 | 43.19 | 44.81 | 44.81 | 2,783,000 |
May 17, 2023 | 41.76 | 44.06 | 41.69 | 43.41 | 43.41 | 2,922,300 |
May 16, 2023 | 43.75 | 43.79 | 41.36 | 41.38 | 41.38 | 3,962,500 |
May 15, 2023 | 42.74 | 44.44 | 42.55 | 44.44 | 44.44 | 2,357,500 |
May 12, 2023 | 43.67 | 43.76 | 42.49 | 42.67 | 42.67 | 2,655,300 |
May 11, 2023 | 44.29 | 44.37 | 43.27 | 43.60 | 43.60 | 2,455,400 |
May 10, 2023 | 46.10 | 46.45 | 43.42 | 44.66 | 44.66 | 3,273,000 |
May 9, 2023 | 45.40 | 46.08 | 44.64 | 45.42 | 45.42 | 2,853,700 |
May 8, 2023 | 44.88 | 45.52 | 44.15 | 45.27 | 45.27 | 2,671,900 |
May 5, 2023 | 44.63 | 45.45 | 44.38 | 44.68 | 44.68 | 3,892,200 |
May 4, 2023 | 43.74 | 44.26 | 42.50 | 43.36 | 43.36 | 4,000,100 |
May 3, 2023 | 45.51 | 46.65 | 43.53 | 44.02 | 44.02 | 5,958,800 |
May 2, 2023 | 46.50 | 46.77 | 44.02 | 44.58 | 44.58 | 4,858,800 |
May 1, 2023 | 45.54 | 46.88 | 45.43 | 46.51 | 46.51 | 3,549,300 |
Apr 28, 2023 | 43.43 | 45.54 | 43.22 | 45.29 | 45.29 | 2,349,100 |
Apr 27, 2023 | 41.94 | 43.62 | 41.56 | 43.41 | 43.41 | 3,037,400 |
Apr 26, 2023 | 42.29 | 42.68 | 41.21 | 41.38 | 41.38 | 2,748,700 |
Apr 25, 2023 | 43.83 | 43.96 | 42.16 | 42.22 | 42.22 | 1,863,000 |
Apr 24, 2023 | 43.95 | 44.36 | 43.16 | 43.83 | 43.83 | 2,026,500 |
Related Tickers
MGM MGM Resorts International
42.85
+0.99%
WYNN Wynn Resorts, Limited
98.82
+1.37%
PENN PENN Entertainment, Inc.
17.43
+2.95%
LVS Las Vegas Sands Corp.
46.01
-1.18%
BYD Boyd Gaming Corporation
63.60
+0.57%
MLCO Melco Resorts & Entertainment Limited
6.20
+0.49%
RRR Red Rock Resorts, Inc.
58.93
+0.98%
BALY Bally's Corporation
14.17
0.00%
MCRI Monarch Casino & Resort, Inc.
69.45
+1.67%
MTN Vail Resorts, Inc.
204.75
+1.04%