Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.48	0.50	0.46	0.47	0.47	-1.05%	388,965
Aug 12, 2025	0.50	0.51	0.45	0.48	0.48	-6.86%	911,650
Aug 11, 2025	0.50	0.55	0.48	0.51	0.51	8.51%	1,050,624
Aug 8, 2025	0.58	0.58	0.47	0.47	0.47	-18.97%	2,590,196
Aug 7, 2025	0.47	0.59	0.43	0.58	0.58	48.91%	3,941,542
Aug 6, 2025	0.32	0.43	0.31	0.39	0.39	22.87%	1,998,947
Aug 5, 2025	0.30	0.34	0.29	0.32	0.32	6.20%	979,735
Aug 4, 2025	0.36	0.38	0.26	0.30	0.30	-16.62%	2,039,615
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 31, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 30, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 29, 2025	0.33	0.48	0.33	0.36	0.36	14.01%	2,757,720
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	0.16%	243,178
Jul 25, 2025	0.30	0.31	0.30	0.31	0.31	2.28%	165,401
Jul 24, 2025	0.30	0.32	0.30	0.31	0.31	-1.76%	193,354
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	0.48%	169,489
Jul 22, 2025	0.34	0.34	0.30	0.31	0.31	-6.05%	319,555
Jul 21, 2025	0.34	0.34	0.33	0.33	0.33	-2.22%	192,882
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-1.89%	218,296
Jul 17, 2025	0.35	0.36	0.34	0.34	0.34	-0.14%	147,445
Jul 16, 2025	0.34	0.36	0.34	0.35	0.35	-0.72%	197,774
Jul 15, 2025	0.36	0.36	0.34	0.35	0.35	-3.20%	308,479
Jul 14, 2025	0.36	0.37	0.34	0.36	0.36	2.57%	324,053
Jul 11, 2025	0.35	0.38	0.33	0.35	0.35	3.24%	864,413
Jul 10, 2025	0.36	0.36	0.34	0.34	0.34	-5.83%	719,067
Jul 9, 2025	0.38	0.40	0.36	0.36	0.36	-9.09%	910,260
Jul 8, 2025	0.43	0.46	0.35	0.40	0.40	-8.97%	1,815,538
Jul 7, 2025	0.71	0.76	0.42	0.44	0.44	-29.84%	3,012,161
Jul 4, 2025	0.36	0.83	0.36	0.62	0.62	79.19%	2,826,426
Jul 3, 2025	0.34	0.35	0.32	0.35	0.35	9.32%	796,573
Jul 2, 2025	0.30	0.38	0.24	0.32	0.32	-4.24%	2,787,965
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 27, 2025	0.40	0.40	0.32	0.33	0.33	-15.15%	1,051,675
Jun 26, 2025	0.33	0.41	0.32	0.39	0.39	17.67%	1,828,048
Jun 25, 2025	0.34	0.39	0.33	0.33	0.33	-12.89%	1,163,686
Jun 24, 2025	0.39	0.41	0.34	0.38	0.38	-7.32%	1,428,889
Jun 23, 2025	0.24	0.47	0.23	0.41	0.41	-47.50%	3,615,243
Jun 20, 2025	0.78	0.80	0.78	0.78	0.78	0.51%	71,806
Jun 19, 2025	0.78	0.79	0.77	0.78	0.78	-2.14%	103,054
Jun 18, 2025	0.82	0.82	0.79	0.79	0.79	-1.49%	57,633
Jun 17, 2025	0.80	0.82	0.80	0.81	0.81	-0.25%	37,524
Jun 16, 2025	0.81	0.83	0.79	0.81	0.81	0.50%	102,350
Jun 13, 2025	0.80	0.81	0.78	0.80	0.80	2.03%	170,619
Jun 12, 2025	0.83	0.83	0.78	0.79	0.79	-2.11%	172,900
Jun 11, 2025	0.82	0.83	0.80	0.81	0.81	-1.83%	149,714
Jun 10, 2025	0.88	0.88	0.82	0.82	0.82	-3.87%	138,824
Jun 9, 2025	0.88	0.88	0.85	0.85	0.85	0.12%	119,908
Jun 6, 2025	0.85	0.87	0.85	0.85	0.85	1.43%	138,138
Jun 5, 2025	0.85	0.85	0.83	0.84	0.84	0.72%	155,117