Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	43.97	44.15	43.91	43.91	-	0.79%	623
Aug 6, 2025	43.67	43.77	43.55	43.57	-	-0.47%	455
Aug 5, 2025	43.91	44.04	43.77	43.77	-	0.55%	1,383
Aug 4, 2025	43.59	43.66	43.34	43.53	-	2.01%	2,927
Aug 1, 2025	42.84	42.96	42.55	42.68	-	-3.84%	2,703
Jul 31, 2025	45.05	45.05	44.38	44.38	-	-1.16%	952
Jul 30, 2025	44.90	45.06	44.86	44.90	-	1.11%	1,793
Jul 29, 2025	44.13	44.51	44.13	44.41	-	1.74%	1,768
Jul 28, 2025	43.64	43.75	43.58	43.65	-	1.14%	2,781
Jul 25, 2025	43.27	43.27	43.16	43.16	-	-0.40%	4,580
Jul 24, 2025	43.37	43.44	43.33	43.33	-	-0.25%	1,387
Jul 23, 2025	43.26	43.46	43.26	43.44	-	0.98%	192
Jul 22, 2025	42.98	43.02	42.84	43.02	-	-2.07%	539
Jul 21, 2025	43.84	43.96	43.75	43.93	-	1.45%	401
Jul 18, 2025	43.40	43.41	43.26	43.30	-	-0.70%	986
Jul 17, 2025	43.54	43.65	43.41	43.61	-	1.11%	316
Jul 16, 2025	43.43	43.47	43.13	43.13	-	-1.06%	2,720
Jul 15, 2025	43.73	43.87	43.59	43.59	-	0.91%	5,301
Jul 14, 2025	43.38	43.52	43.17	43.20	-	0.30%	3,072
Jul 11, 2025	43.26	43.26	43.00	43.07	-	-0.18%	1,363
Jul 10, 2025	43.08	43.16	43.00	43.15	-	1.64%	6,042
Jul 9, 2025	42.52	42.53	42.45	42.45	-	-0.06%	3,415
Jul 8, 2025	42.43	42.61	42.42	42.47	-	1.54%	5,438
Jul 7, 2025	41.68	41.93	41.67	41.83	-	0.33%	1,265
Jul 4, 2025	41.80	41.84	41.58	41.69	-	-2.60%	2,195
Jul 3, 2025	42.54	42.85	42.48	42.81	-	1.89%	1,468
Jul 2, 2025	41.97	42.03	41.87	42.01	-	0.20%	124
Jul 1, 2025	42.16	42.16	41.93	41.93	-	-0.44%	40
Jun 30, 2025	42.30	42.37	42.09	42.12	-	0.43%	470
Jun 27, 2025	42.12	42.12	41.84	41.94	-	-1.19%	1,447
Jun 26, 2025	42.46	42.46	42.22	42.44	-	-0.82%	1,248
Jun 25, 2025	42.80	43.04	42.73	42.80	-	-0.46%	1,162
Jun 24, 2025	42.77	43.04	42.67	42.99	-	4.50%	1,552
Jun 23, 2025	41.14	41.22	40.91	41.14	-	-0.03%	8,997
Jun 20, 2025	41.55	41.87	41.15	41.15	-	1.27%	5,902
Jun 19, 2025	40.81	40.86	40.64	40.64	-	-0.67%	1,274
Jun 18, 2025	40.94	41.00	40.80	40.91	-	1.19%	286
Jun 17, 2025	40.71	40.71	40.34	40.43	-	-0.98%	7,985
Jun 16, 2025	40.40	40.85	40.40	40.83	-	2.31%	3,591
Jun 13, 2025	39.86	39.91	39.63	39.91	-	-1.53%	1,085
Jun 12, 2025	40.58	40.63	40.30	40.53	-	0.08%	5,722
Jun 11, 2025	40.55	40.62	40.38	40.50	-	1.19%	3,866
Jun 10, 2025	40.18	40.18	39.96	40.02	-	-1.01%	9,426
Jun 9, 2025	40.15	40.45	40.15	40.43	-	1.25%	23,922
Jun 6, 2025	39.77	39.98	39.72	39.93	-	0.34%	2,547
Jun 5, 2025	39.36	39.80	39.36	39.80	-	2.86%	5,210
Jun 4, 2025	38.47	38.84	38.47	38.69	-	2.30%	9,759
Jun 3, 2025	37.43	37.82	37.43	37.82	-	1.47%	9,398
Jun 2, 2025	37.33	37.33	37.16	37.27	-	0.32%	479
May 30, 2025	37.43	37.43	37.11	37.16	-	-1.31%	2,998