Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.97	0.99	0.97	0.97	0.97	-	225,135
Aug 12, 2025	0.97	0.98	0.97	0.97	0.97	-	137,086
Aug 11, 2025	0.97	0.97	0.96	0.97	0.97	-	123,769
Aug 8, 2025	0.97	0.97	0.96	0.97	0.97	-	144,617
Aug 7, 2025	0.96	0.97	0.96	0.97	0.97	-	105,718
Aug 6, 2025	0.97	0.97	0.96	0.97	0.97	-	94,009
Aug 5, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	46,563
Aug 4, 2025	0.96	0.97	0.95	0.96	0.96	-1.03%	44,083
Aug 1, 2025	0.97	0.97	0.96	0.97	0.97	-	5,772
Jul 31, 2025	0.96	0.97	0.96	0.97	0.97	1.04%	71,012
Jul 30, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	44,756
Jul 29, 2025	0.96	0.96	0.95	0.95	0.95	-	85,130
Jul 28, 2025	0.96	0.96	0.95	0.95	0.95	-1.04%	152,695
Jul 25, 2025	0.95	0.96	0.95	0.96	0.96	-	34,193
Jul 24, 2025	0.96	0.96	0.95	0.96	0.96	-	67,173
Jul 23, 2025	0.97	0.97	0.96	0.96	0.96	-	73,995
Jul 22, 2025	0.95	0.97	0.95	0.96	0.96	1.05%	42,623
Jul 21, 2025	0.95	0.96	0.95	0.95	0.95	-	76,106
Jul 18, 2025	0.95	0.96	0.95	0.95	0.95	-1.04%	131,863
Jul 17, 2025	0.96	0.96	0.95	0.96	0.96	1.05%	18,774
Jul 16, 2025	0.96	0.96	0.95	0.95	0.95	-1.04%	14,496
Jul 15, 2025	0.95	0.96	0.94	0.96	0.96	1.05%	98,002
Jul 14, 2025	0.95	0.95	0.94	0.95	0.95	1.06%	105,351
Jul 11, 2025	0.94	0.95	0.94	0.94	0.94	-	84,884
Jul 10, 2025	0.95	0.95	0.94	0.94	0.94	-	73,132
Jul 9, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	58,849
Jul 8, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	134,435
Jul 7, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	241,141
Jul 4, 2025	0.93	0.93	0.92	0.93	0.93	1.09%	88,277
Jul 3, 2025	0.92	0.93	0.92	0.92	0.92	-1.08%	67,212
Jul 2, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	309,543
Jul 1, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	100,290
Jun 30, 2025	0.90	0.91	0.90	0.91	0.91	-	135,984
Jun 27, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	31,951
Jun 26, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	153,932
Jun 25, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	142,458
Jun 24, 2025	0.90	0.90	0.90	0.90	0.90	-	21,880
Jun 23, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	16,334
Jun 19, 2025	0.91	0.91	0.90	0.91	0.91	2.25%	13,674
Jun 18, 2025	0.91	0.91	0.89	0.89	0.89	-	30,614
Jun 17, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	36,765
Jun 16, 2025	0.90	0.90	0.90	0.90	0.90	-	10,870
Jun 13, 2025	0.90	0.91	0.90	0.90	0.90	1.12%	183,847
Jun 12, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	153,875
Jun 11, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	252,395
Jun 10, 2025	0.91	0.92	0.89	0.92	0.92	2.22%	183,134
Jun 9, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	63,369
Jun 6, 2025	0.93	0.93	0.92	0.93	0.93	-	16,647
Jun 5, 2025	0.93	0.93	0.90	0.93	0.93	-	34,421
Jun 4, 2025	0.91	0.93	0.91	0.93	0.93	1.09%	85,403