Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.14	1.17	1.14	1.17	1.17	1.74%	2,202
Aug 12, 2025	1.18	1.18	1.15	1.15	1.15	-2.54%	60,510
Aug 11, 2025	1.18	1.18	1.18	1.18	1.18	-	-
Aug 8, 2025	1.15	1.18	1.14	1.18	1.18	-	9,380
Aug 7, 2025	1.15	1.19	1.15	1.18	1.18	2.61%	19,923
Aug 6, 2025	1.15	1.18	1.15	1.15	1.15	-1.71%	60,424
Aug 5, 2025	1.14	1.17	1.14	1.17	1.17	-	47,174
Aug 4, 2025	1.18	1.18	1.14	1.17	1.17	0.86%	22,946
Aug 1, 2025	1.14	1.16	1.14	1.16	1.16	0.87%	14,167
Jul 31, 2025	1.15	1.17	1.15	1.15	1.15	-1.71%	14,843
Jul 30, 2025	1.11	1.17	1.11	1.17	1.17	1.74%	38,244
Jul 29, 2025	1.15	1.15	1.15	1.15	1.15	-	81,271
Jul 28, 2025	1.10	1.17	1.09	1.15	1.15	-3.36%	97,906
Jul 25, 2025	1.21	1.21	1.10	1.19	1.19	1.71%	174,709
Jul 24, 2025	1.19	1.20	1.16	1.17	1.17	-1.68%	13,500
Jul 23, 2025	1.15	1.20	1.11	1.19	1.19	2.59%	52,247
Jul 22, 2025	1.19	1.24	1.16	1.16	1.16	-0.85%	13,337
Jul 21, 2025	1.17	1.18	1.09	1.17	1.17	-2.50%	36,251
Jul 18, 2025	1.27	1.27	1.15	1.20	1.20	-4.00%	75,067
Jul 17, 2025	1.27	1.27	1.19	1.25	1.25	-2.34%	89,585
Jul 16, 2025	1.08	1.29	1.07	1.28	1.28	20.75%	186,471
Jul 15, 2025	0.98	1.07	0.98	1.06	1.06	8.16%	84,605
Jul 14, 2025	0.98	0.99	0.98	0.98	0.98	-1.51%	8,891
Jul 11, 2025	0.97	1.00	0.95	1.00	1.00	2.58%	32,834
Jul 10, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	18,566
Jul 9, 2025	0.91	0.96	0.90	0.96	0.96	2.67%	54,067
Jul 8, 2025	0.90	0.94	0.90	0.94	0.94	-	1,100
Jul 7, 2025	0.90	0.94	0.90	0.94	0.94	3.89%	61,543
Jul 4, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	7,423
Jul 3, 2025	0.93	0.93	0.90	0.93	0.93	-	326
Jul 2, 2025	0.94	0.94	0.91	0.93	0.93	-0.53%	16,751
Jul 1, 2025	0.94	0.94	0.90	0.94	0.94	3.89%	20,749
Jun 30, 2025	0.94	0.94	0.90	0.90	0.90	-	20,042
Jun 27, 2025	0.94	0.94	0.82	0.90	0.90	-2.70%	109,234
Jun 26, 2025	0.90	0.93	0.89	0.93	0.93	1.09%	11,048
Jun 25, 2025	0.92	0.93	0.92	0.92	0.92	-	9,661
Jun 24, 2025	0.91	0.95	0.91	0.92	0.87	1.67%	55,255
Jun 23, 2025	0.91	0.92	0.89	0.90	0.86	-3.23%	11,284
Jun 20, 2025	0.89	0.93	0.89	0.93	0.89	4.49%	4,838
Jun 19, 2025	0.92	0.92	0.89	0.89	0.85	-2.73%	128
Jun 18, 2025	0.93	0.93	0.91	0.92	0.87	-1.08%	11,860
Jun 17, 2025	0.90	0.93	0.90	0.93	0.88	3.35%	15,624
Jun 16, 2025	0.90	0.90	0.90	0.90	0.85	0.56%	1,151
Jun 13, 2025	0.89	0.89	0.85	0.89	0.85	-1.66%	29,428
Jun 12, 2025	0.91	0.91	0.91	0.91	0.86	-	-
Jun 11, 2025	0.89	0.93	0.89	0.91	0.86	1.69%	105,331
Jun 10, 2025	0.86	0.89	0.86	0.89	0.85	-1.11%	6,314
Jun 9, 2025	0.92	0.92	0.84	0.90	0.86	-2.17%	46,771
Jun 6, 2025	0.92	0.92	0.88	0.92	0.88	-1.08%	11,742
Jun 5, 2025	0.90	0.93	0.90	0.93	0.89	-1.06%	6,540