The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 189.97
+0.91 (0.48%)
At close: Aug 7, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 187.92 | 190.11 | 185.53 | 189.97 | 189.97 | 0.48% | 294 |
| Aug 6, 2025 | 188.93 | 189.91 | 187.06 | 189.06 | 189.06 | -0.62% | 558 |
| Aug 5, 2025 | 190.37 | 192.60 | 189.05 | 190.24 | 190.24 | 0.26% | 138 |
| Aug 4, 2025 | 188.37 | 189.80 | 187.74 | 189.75 | 189.75 | 0.09% | 450 |
| Aug 1, 2025 | 190.11 | 190.62 | 187.85 | 189.58 | 189.58 | 1.59% | 203 |
| Jul 31, 2025 | 185.94 | 189.77 | 185.14 | 186.61 | 186.61 | -2.11% | 647 |
| Jul 30, 2025 | 186.50 | 198.20 | 186.50 | 190.63 | 190.63 | 3.24% | 833 |
| Jul 29, 2025 | 184.70 | 186.40 | 183.58 | 184.64 | 184.64 | -0.39% | 32 |
| Jul 28, 2025 | 183.61 | 186.19 | 182.60 | 185.37 | 185.37 | -0.39% | 222 |
| Jul 25, 2025 | 182.96 | 186.39 | 182.53 | 186.09 | 186.09 | 1.65% | 1,476 |
| Jul 24, 2025 | 182.58 | 183.87 | 182.25 | 183.07 | 183.07 | 0.01% | 689 |
| Jul 23, 2025 | 182.13 | 185.41 | 181.75 | 183.04 | 183.04 | 1.48% | 293 |
| Jul 22, 2025 | 176.93 | 182.23 | 175.98 | 180.38 | 180.38 | 1.40% | 612 |
| Jul 21, 2025 | 172.60 | 181.02 | 170.45 | 177.88 | 177.88 | 3.82% | 832 |
| Jul 18, 2025 | 171.55 | 172.84 | 170.95 | 171.33 | 171.33 | 0.83% | 41 |
| Jul 17, 2025 | 166.01 | 171.09 | 165.55 | 169.92 | 169.92 | 4.31% | 236 |
| Jul 16, 2025 | 163.71 | 163.79 | 161.49 | 162.91 | 162.91 | 0.20% | 792 |
| Jul 15, 2025 | 165.06 | 165.89 | 162.58 | 162.58 | 162.58 | -1.63% | 91 |
| Jul 14, 2025 | 166.00 | 166.08 | 163.74 | 165.27 | 165.27 | 0.76% | 1,781 |
| Jul 11, 2025 | 162.62 | 164.33 | 162.62 | 164.03 | 164.03 | -0.55% | 298 |
| Jul 10, 2025 | 162.30 | 164.99 | 160.50 | 164.93 | 164.93 | 1.86% | 826 |
| Jul 9, 2025 | 169.41 | 169.62 | 161.84 | 161.92 | 161.92 | -4.83% | 1,078 |
| Jul 8, 2025 | 172.62 | 174.19 | 169.68 | 170.14 | 170.14 | -2.89% | 272 |
| Jul 7, 2025 | 176.00 | 176.90 | 174.69 | 175.21 | 175.21 | -0.81% | 491 |
| Jul 3, 2025 | 178.00 | 178.00 | 175.24 | 176.65 | 176.65 | -0.16% | 81 |
| Jul 2, 2025 | 173.75 | 177.15 | 173.75 | 176.92 | 176.92 | 1.05% | 2,757 |
| Jul 1, 2025 | 165.81 | 178.04 | 165.81 | 175.09 | 175.09 | 5.52% | 889 |
| Jun 30, 2025 | 166.99 | 167.00 | 164.81 | 165.93 | 165.93 | -1.33% | 102 |
| Jun 27, 2025 | 166.46 | 168.54 | 166.45 | 168.17 | 168.17 | 0.35% | 305 |
| Jun 26, 2025 | 167.54 | 168.78 | 166.10 | 167.58 | 167.58 | -0.01% | 118 |
| Jun 25, 2025 | 171.53 | 171.53 | 167.56 | 167.60 | 167.60 | -1.90% | 193 |
| Jun 24, 2025 | 170.06 | 173.62 | 170.06 | 170.85 | 170.85 | 0.12% | 88 |
| Jun 23, 2025 | 170.08 | 172.05 | 168.00 | 170.64 | 170.64 | -1.47% | 238 |
| Jun 20, 2025 | 170.00 | 173.71 | 168.79 | 173.19 | 173.19 | 1.74% | 588 |
| Jun 18, 2025 | 168.55 | 170.39 | 167.11 | 170.22 | 170.22 | 0.48% | 171 |
| Jun 17, 2025 | 166.00 | 171.09 | 166.00 | 169.40 | 169.40 | -0.64% | 155 |
| Jun 16, 2025 | 169.20 | 170.58 | 169.04 | 170.49 | 170.49 | -0.55% | 63 |
| Jun 13, 2025 | 172.99 | 174.10 | 171.43 | 171.43 | 171.43 | 0.89% | 241 |
| Jun 12, 2025 | 168.05 | 170.83 | 167.95 | 169.92 | 169.92 | 0.84% | 260 |
| Jun 11, 2025 | 168.19 | 169.12 | 166.72 | 168.51 | 168.51 | -0.25% | 165 |
| Jun 10, 2025 | 167.33 | 169.69 | 166.30 | 168.94 | 168.94 | 1.32% | 443 |
| Jun 9, 2025 | 161.45 | 166.73 | 161.16 | 166.73 | 166.73 | 3.17% | 209 |
| Jun 6, 2025 | 164.09 | 164.75 | 161.03 | 161.61 | 161.61 | -0.68% | 148 |
| Jun 5, 2025 | 161.48 | 162.90 | 160.61 | 162.71 | 162.71 | 0.44% | 300 |
| Jun 4, 2025 | 163.50 | 163.60 | 161.38 | 162.00 | 162.00 | -0.15% | 640 |
| Jun 3, 2025 | 160.78 | 162.50 | 160.65 | 162.25 | 162.25 | 0.86% | 174 |
| Jun 2, 2025 | 159.50 | 160.86 | 158.27 | 160.86 | 160.86 | -0.30% | 280 |
| May 30, 2025 | 160.50 | 161.46 | 160.20 | 161.35 | 161.35 | 0.17% | 482 |
| May 29, 2025 | 158.98 | 162.00 | 154.59 | 161.07 | 161.07 | 2.76% | 917 |
| May 28, 2025 | 156.66 | 158.47 | 156.61 | 156.74 | 156.74 | -1.71% | 102 |