Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.46	2.47	2.44	2.45	-	-	3,747,638
Aug 7, 2025	2.43	2.47	2.41	2.45	2.45	1.24%	3,685,990
Aug 6, 2025	2.42	2.44	2.40	2.42	2.42	-	3,170,380
Aug 5, 2025	2.40	2.44	2.40	2.42	2.42	0.83%	4,136,528
Aug 4, 2025	2.39	2.40	2.38	2.40	2.40	0.84%	3,507,833
Aug 1, 2025	2.38	2.40	2.35	2.38	2.38	-0.83%	4,544,728
Jul 31, 2025	2.38	2.41	2.38	2.40	2.40	0.84%	5,733,798
Jul 30, 2025	2.33	2.39	2.32	2.38	2.38	2.15%	3,420,129
Jul 29, 2025	2.34	2.34	2.32	2.33	2.33	-0.43%	1,912,139
Jul 28, 2025	2.36	2.37	2.34	2.34	2.34	-0.85%	3,510,396
Jul 25, 2025	2.34	2.36	2.32	2.36	2.36	0.85%	3,886,880
Jul 24, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	3,426,077
Jul 23, 2025	2.35	2.37	2.35	2.35	2.35	-	2,672,629
Jul 22, 2025	2.34	2.36	2.33	2.35	2.35	-	3,219,886
Jul 21, 2025	2.34	2.35	2.32	2.35	2.35	-	1,362,377
Jul 18, 2025	2.36	2.37	2.33	2.35	2.35	-	1,909,095
Jul 17, 2025	2.35	2.37	2.34	2.35	2.35	0.43%	1,832,201
Jul 16, 2025	2.34	2.35	2.33	2.34	2.34	-0.43%	3,751,870
Jul 15, 2025	2.37	2.37	2.33	2.35	2.35	0.43%	5,159,604
Jul 14, 2025	2.32	2.37	2.32	2.34	2.34	0.43%	2,873,964
Jul 11, 2025	2.35	2.35	2.30	2.33	2.33	-	2,406,490
Jul 10, 2025	2.34	2.36	2.32	2.33	2.33	0.87%	3,065,943
Jul 9, 2025	2.35	2.37	2.31	2.31	2.31	-2.12%	4,349,601
Jul 8, 2025	2.39	2.40	2.35	2.36	2.36	-0.84%	3,194,471
Jul 7, 2025	2.41	2.41	2.38	2.38	2.38	-0.42%	3,261,572
Jul 4, 2025	2.38	2.40	2.35	2.39	2.39	-	3,304,632
Jul 3, 2025	2.37	2.41	2.35	2.39	2.39	1.27%	6,449,316
Jul 2, 2025	2.35	2.38	2.34	2.36	2.36	1.72%	4,386,188
Jul 1, 2025	2.32	2.35	2.31	2.32	2.32	0.87%	3,186,320
Jun 30, 2025	2.35	2.35	2.30	2.30	2.30	-	5,545,140
Jun 27, 2025	2.36	2.39	2.30	2.30	2.30	-2.95%	5,025,262
Jun 26, 2025	2.38	2.39	2.35	2.37	2.31	-0.42%	4,266,591
Jun 25, 2025	2.38	2.39	2.36	2.38	2.32	0.42%	2,105,276
Jun 24, 2025	2.43	2.43	2.36	2.37	2.31	-0.84%	2,346,170
Jun 23, 2025	2.42	2.42	2.37	2.39	2.33	-0.83%	2,766,810
Jun 20, 2025	2.39	2.41	2.37	2.41	2.35	0.84%	12,729,356
Jun 19, 2025	2.42	2.42	2.37	2.39	2.33	-	5,313,646
Jun 18, 2025	2.42	2.43	2.38	2.39	2.33	-1.24%	5,310,786
Jun 17, 2025	2.41	2.42	2.40	2.42	2.36	0.41%	3,287,661
Jun 16, 2025	2.45	2.45	2.41	2.41	2.35	-0.82%	2,105,028
Jun 13, 2025	2.43	2.45	2.42	2.43	2.37	-0.41%	4,221,329
Jun 12, 2025	2.40	2.46	2.40	2.44	2.38	0.83%	5,255,494
Jun 11, 2025	2.36	2.44	2.35	2.42	2.36	3.42%	6,479,237
Jun 10, 2025	2.35	2.37	2.34	2.34	2.28	0.86%	3,102,375
Jun 6, 2025	2.32	2.35	2.32	2.32	2.26	-	2,059,831
Jun 5, 2025	2.33	2.34	2.30	2.32	2.26	-0.85%	7,183,962
Jun 4, 2025	2.34	2.34	2.31	2.34	2.28	0.43%	5,066,106
Jun 3, 2025	2.32	2.34	2.31	2.33	2.27	0.43%	3,055,284
Jun 2, 2025	2.30	2.33	2.29	2.32	2.26	0.43%	2,502,818
May 30, 2025	2.28	2.32	2.28	2.31	2.25	0.43%	6,570,547