Caesars Entertainment, Inc.
CZRNASDAQConsumer Cyclical● Active
$29.32
+$0.12(+0.41%)
Market Cap$6.0B
P/E Ratio—
52W High$31.58
52W Low$17.86
Caesars Entertainment, Inc.（CZR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
czr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$119.81
Oct 1, 2021
-75.5% from here
5-Year Low5Y
$17.86
Feb 17, 2026
+64.2% from low
IPO Priceadj.
$14.11
Sep 22, 2014
+107.8% since IPO
1 Year Ago
$26.74
Jun 9, 2025
+9.6% in 1Y
5 Years Ago
$111.70
Jun 8, 2021
-73.8% in 5Y
10 Years Ago
$8.19
Jun 8, 2016
+258.0% in 10Y
Historical Price Data · CZR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.20 | $29.29 | $29.18 | $29.28 | $29.28 | 3.3M | +0.27% |
| Jun 5, 2026 | $29.26 | $29.30 | $29.11 | $29.20 | $29.20 | 7.6M | -0.21% |
| Jun 4, 2026 | $29.21 | $29.30 | $29.15 | $29.26 | $29.26 | 11.2M | +0.17% |
| Jun 3, 2026 | $29.22 | $29.31 | $29.15 | $29.18 | $29.18 | 8.7M | -0.14% |
| Jun 2, 2026 | $29.13 | $29.24 | $29.13 | $29.22 | $29.22 | 14.9M | +0.31% |
| Jun 1, 2026 | $29.02 | $29.19 | $29.00 | $29.15 | $29.15 | 13.1M | +0.45% |
| May 29, 2026 | $29.02 | $29.11 | $28.92 | $29.05 | $29.05 | 17.2M | +0.10% |
| May 28, 2026 | $29.26 | $29.29 | $28.99 | $29.08 | $29.08 | 95.9M | -0.62% |
| May 27, 2026 | $28.74 | $28.99 | $28.58 | $28.78 | $28.78 | 4.3M | +0.14% |
| May 26, 2026 | $28.45 | $28.72 | $28.12 | $28.38 | $28.38 | 2.2M | -0.25% |
| May 22, 2026 | $27.85 | $28.59 | $27.85 | $28.47 | $28.47 | 3.6M | +2.23% |
| May 21, 2026 | $27.43 | $28.11 | $27.11 | $27.90 | $27.90 | 2.9M | +1.71% |
| May 20, 2026 | $27.58 | $27.86 | $27.21 | $27.55 | $27.55 | 2.4M | -0.11% |
| May 19, 2026 | $27.57 | $27.68 | $27.11 | $27.50 | $27.50 | 6.6M | -0.25% |
| May 18, 2026 | $27.80 | $27.98 | $27.29 | $27.62 | $27.62 | 3.4M | -0.65% |
| May 15, 2026 | $27.00 | $27.86 | $26.77 | $27.80 | $27.80 | 6.3M | +2.96% |
| May 14, 2026 | $26.80 | $27.77 | $26.18 | $27.16 | $27.16 | 7.7M | +1.34% |
| May 13, 2026 | $25.72 | $26.90 | $25.65 | $26.79 | $26.79 | 4.8M | +4.16% |
| May 12, 2026 | $27.70 | $27.80 | $25.20 | $25.41 | $25.41 | 6.6M | -8.27% |
| May 11, 2026 | $27.96 | $27.96 | $27.47 | $27.77 | $27.77 | 3.6M | -0.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CZR
Jan 1 → Dec 31 · 6 years2026+24.1%$23.59 → $29.28
+24.1%
2025-30.5%$33.66 → $23.39
-30.5%
2024-28.2%$46.56 → $33.42
-28.2%
2023+9.2%$42.93 → $46.88
+9.2%
2022-55.5%$93.49 → $41.60
-55.5%
2021-16.4%$111.91 → $93.53
-16.4%
Best Year2026 · +24.1%
Worst Year2022 · -55.5%
Positive Years2 / 6
Avg Annual Return-16.2%
6Y Total Return-73.8%
6Y CAGR~-20.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in CZR?
If you invested $1,000 in CZR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,580
Total Return+258.0%
CAGR~+13.6% / yr
Profit+$2,580
Based on Jun 8, 2016 · $8.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Caesars Entertainment, Inc.（CZR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CZR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CZR 历史股价FMP 日线复权 OHLCV