Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	1.58	1.58	1.58	1.58	1.58	-3.07%	416,692
Aug 11, 2025	1.63	1.63	1.63	1.63	1.63	18.98%	636,056
Aug 8, 2025	1.37	1.37	1.37	1.37	1.37	-9.27%	456,853
Aug 7, 2025	1.51	1.51	1.51	1.51	1.51	-8.48%	347,875
Aug 6, 2025	1.65	1.65	1.65	1.65	1.65	-7.82%	388,919
Aug 5, 2025	1.79	1.79	1.79	1.79	1.79	-5.79%	1,092,722
Aug 4, 2025	1.90	1.90	1.90	1.90	1.90	77.57%	4,763,168
Aug 1, 2025	1.07	1.07	1.07	1.07	1.07	20.22%	1,765,323
Jul 31, 2025	0.89	0.89	0.89	0.89	0.89	5.33%	1,595,968
Jul 29, 2025	0.85	0.85	0.85	0.85	0.85	-	5,679
Jul 28, 2025	0.85	0.85	0.85	0.85	0.85	5.62%	34,690
Jul 25, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	6,800
Jul 24, 2025	0.83	0.83	0.83	0.83	0.83	-	6,500
Jul 23, 2025	0.83	0.83	0.83	0.83	0.83	6.41%	15,420
Jul 22, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	6,400
Jul 21, 2025	0.79	0.79	0.79	0.79	0.79	-5.95%	2,065
Jul 17, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	6,700
Jul 16, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	50
Jul 15, 2025	0.85	0.85	0.85	0.85	0.85	11.84%	18,653
Jul 14, 2025	0.76	0.76	0.76	0.76	0.76	-4.40%	188,629
Jul 11, 2025	0.80	0.80	0.80	0.80	0.80	-3.05%	300
Jul 10, 2025	0.82	0.82	0.82	0.82	0.82	-2.96%	8,206
Jul 9, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	32,596
Jul 8, 2025	0.85	0.85	0.85	0.85	0.85	-	5,882
Jul 7, 2025	0.85	0.85	0.85	0.85	0.85	-	33,199
Jul 4, 2025	0.85	0.85	0.85	0.85	0.85	5.59%	24,304
Jul 3, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	47,268
Jul 2, 2025	0.82	0.82	0.82	0.82	0.82	-	30,204
Jul 1, 2025	0.82	0.82	0.82	0.82	0.82	-2.98%	17,757
Jun 30, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	42,711
Jun 27, 2025	0.83	0.83	0.83	0.83	0.83	-5.71%	1,548
Jun 26, 2025	0.88	0.88	0.88	0.88	0.88	-	124,407
Jun 25, 2025	0.88	0.88	0.88	0.88	0.88	4.17%	-
Jun 24, 2025	0.84	0.84	0.84	0.84	0.84	5.00%	47,658
Jun 23, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	23,377
Jun 19, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	8,745
Jun 18, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	51,169
Jun 17, 2025	0.83	0.83	0.83	0.83	0.83	10.00%	90,725
Jun 16, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	75,265
Jun 13, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	58,497
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-6.98%	42,561
Jun 11, 2025	0.86	0.86	0.86	0.86	0.86	-	302,534
Jun 10, 2025	0.86	0.86	0.86	0.86	0.86	26.47%	1,128,761
Jun 9, 2025	0.68	0.68	0.68	0.68	0.68	6.25%	115,707
Jun 5, 2025	0.64	0.64	0.64	0.64	0.64	2.40%	215,618
Jun 4, 2025	0.63	0.63	0.63	0.63	0.63	-6.72%	167,309
Jun 3, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	504,676
Jun 2, 2025	0.66	0.66	0.66	0.66	0.66	-2.94%	5,115
May 27, 2025	0.68	0.68	0.68	0.68	0.68	7.94%	72,219
May 26, 2025	0.63	0.63	0.63	0.63	0.63	-27.59%	155,983