Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	38.62	40.25	37.35	37.35	37.35	-0.72%	28,240
Aug 8, 2025	36.33	38.15	35.42	37.62	37.62	9.21%	39,478
Aug 7, 2025	32.01	36.00	32.01	34.44	34.44	8.92%	26,049
Aug 6, 2025	34.41	34.41	31.62	31.62	31.62	-6.80%	14,988
Aug 5, 2025	35.75	35.75	33.50	33.93	33.93	0.41%	12,405
Aug 4, 2025	33.12	33.79	32.78	33.79	33.79	3.92%	4,899
Aug 1, 2025	31.99	33.44	31.84	32.52	32.52	-2.48%	24,429
Jul 31, 2025	33.48	33.93	33.14	33.35	33.35	-2.48%	2,778
Jul 30, 2025	32.81	34.30	32.81	34.20	34.20	2.64%	5,589
Jul 29, 2025	32.67	33.72	31.57	33.31	33.31	-1.71%	11,350
Jul 28, 2025	35.24	35.50	33.50	33.90	33.90	-1.07%	12,268
Jul 25, 2025	33.85	34.80	33.65	34.26	34.26	1.40%	24,116
Jul 24, 2025	30.59	34.59	30.46	33.79	33.79	0.16%	45,162
Jul 23, 2025	32.75	34.30	32.22	33.74	33.74	5.60%	22,142
Jul 22, 2025	32.10	32.48	31.65	31.95	31.95	-0.99%	5,254
Jul 21, 2025	32.50	33.47	31.86	32.27	32.27	1.18%	14,123
Jul 18, 2025	32.39	33.07	31.85	31.89	31.89	-1.18%	10,787
Jul 17, 2025	31.97	32.72	31.97	32.27	32.27	3.48%	5,897
Jul 16, 2025	31.35	31.87	30.97	31.19	31.19	0.58%	4,992
Jul 15, 2025	31.98	31.98	30.78	31.01	31.01	-1.55%	2,773
Jul 14, 2025	30.80	32.04	30.60	31.49	31.49	2.18%	6,019
Jul 11, 2025	31.00	31.01	30.19	30.82	30.82	-1.94%	7,932
Jul 10, 2025	30.27	31.43	29.80	31.43	31.43	3.23%	13,068
Jul 9, 2025	30.25	31.50	30.15	30.45	30.45	-0.04%	13,721
Jul 8, 2025	27.65	30.74	27.46	30.46	30.46	10.55%	20,006
Jul 7, 2025	28.16	28.24	27.18	27.55	27.55	-2.28%	7,086
Jul 3, 2025	27.96	28.24	27.59	28.20	28.20	1.07%	4,985
Jul 2, 2025	26.88	28.72	26.70	27.90	27.90	3.67%	8,781
Jul 1, 2025	26.28	27.46	25.83	26.91	26.91	-0.73%	14,983
Jun 30, 2025	26.89	28.02	26.59	27.11	27.11	1.11%	7,995
Jun 27, 2025	28.29	28.56	26.74	26.81	26.81	-5.55%	8,133
Jun 26, 2025	27.47	28.84	27.05	28.39	28.39	5.39%	18,976
Jun 25, 2025	27.09	27.73	25.84	26.94	26.94	1.89%	15,103
Jun 24, 2025	25.26	26.44	24.93	26.44	26.44	8.93%	12,320
Jun 23, 2025	25.90	25.90	23.84	24.27	24.27	-6.61%	26,868
Jun 20, 2025	26.39	26.54	25.59	25.99	25.99	-1.71%	22,302
Jun 18, 2025	26.38	26.72	26.00	26.44	26.44	1.43%	861
Jun 17, 2025	26.86	26.95	26.07	26.07	26.07	-2.47%	1,269
Jun 16, 2025	26.55	26.73	25.99	26.73	26.73	2.57%	27,740
Jun 13, 2025	27.48	28.18	25.98	26.06	26.06	-9.09%	19,081
Jun 12, 2025	28.60	28.83	28.28	28.66	28.66	-2.33%	10,349
Jun 11, 2025	29.30	30.03	28.83	29.35	29.35	0.79%	16,763
Jun 10, 2025	27.30	29.80	27.30	29.12	29.12	6.28%	13,579
Jun 9, 2025	27.80	28.63	26.75	27.40	27.40	-1.19%	6,178
Jun 6, 2025	27.24	28.12	27.08	27.73	27.73	1.37%	6,022
Jun 5, 2025	27.06	27.85	26.01	27.35	27.35	1.30%	17,690
Jun 4, 2025	26.52	27.50	26.52	27.00	27.00	2.66%	7,051
Jun 3, 2025	26.37	26.75	25.80	26.30	26.30	1.39%	10,137
Jun 2, 2025	27.25	27.26	25.84	25.94	25.94	-2.45%	6,944
May 30, 2025	28.23	28.23	26.58	26.59	26.59	-4.76%	5,578