Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	12.23	12.36	12.17	12.32	12.32	2.39%	2,307,081
Aug 6, 2025	11.95	12.08	11.95	12.03	12.03	0.95%	322,464
Aug 5, 2025	11.89	11.96	11.81	11.92	11.92	-0.08%	388,897
Aug 4, 2025	11.88	11.95	11.86	11.93	11.93	0.25%	462,019
Aug 1, 2025	11.91	11.93	11.80	11.90	11.90	-0.08%	452,355
Jul 31, 2025	12.07	12.10	11.88	11.91	11.91	-2.14%	487,856
Jul 30, 2025	12.30	12.33	12.15	12.17	12.17	-2.17%	455,040
Jul 29, 2025	12.46	12.57	12.41	12.44	12.44	-0.24%	493,995
Jul 28, 2025	12.54	12.54	12.44	12.47	12.47	-1.97%	444,472
Jul 25, 2025	12.50	12.72	12.50	12.72	12.72	1.03%	254,904
Jul 24, 2025	12.70	12.73	12.58	12.59	12.59	-1.10%	349,021
Jul 23, 2025	12.57	12.74	12.48	12.73	12.73	3.24%	414,143
Jul 22, 2025	12.29	12.33	12.19	12.33	12.33	1.07%	312,058
Jul 21, 2025	12.19	12.33	12.16	12.20	12.20	0.58%	600,434
Jul 18, 2025	12.27	12.28	12.13	12.13	12.13	-0.90%	616,274
Jul 17, 2025	12.17	12.32	12.17	12.24	12.24	0.41%	1,139,953
Jul 16, 2025	12.20	12.35	12.14	12.19	12.19	0.25%	1,107,675
Jul 15, 2025	12.33	12.43	12.14	12.16	12.16	-2.72%	516,255
Jul 14, 2025	12.90	12.90	12.44	12.50	12.50	-2.04%	728,174
Jul 11, 2025	12.79	13.13	12.67	12.76	12.76	-0.70%	631,570
Jul 10, 2025	13.18	13.18	12.73	12.85	12.85	0.16%	376,485
Jul 9, 2025	12.76	12.83	12.72	12.83	12.83	1.10%	496,618
Jul 8, 2025	12.79	12.79	12.63	12.69	12.69	-1.40%	258,106
Jul 7, 2025	12.92	13.05	12.77	12.87	12.87	-1.45%	319,738
Jul 3, 2025	12.92	13.10	12.91	13.06	13.06	0.85%	188,214
Jul 2, 2025	12.99	13.03	12.93	12.95	12.95	-1.07%	221,688
Jul 1, 2025	13.00	13.14	12.99	13.09	13.09	0.31%	400,362
Jun 30, 2025	13.09	13.09	12.88	13.05	13.05	1.24%	451,655
Jun 27, 2025	12.80	13.31	12.80	12.89	12.89	2.22%	427,632
Jun 26, 2025	12.96	12.96	12.59	12.61	12.61	-0.94%	1,024,588
Jun 25, 2025	12.73	12.85	12.65	12.73	12.73	-1.47%	537,193
Jun 24, 2025	12.77	13.30	12.77	12.92	12.92	-0.12%	2,241,104
Jun 23, 2025	12.76	13.00	12.71	12.94	12.94	-3.79%	463,876
Jun 20, 2025	12.80	13.85	12.73	13.45	13.45	5.62%	4,050,084
Jun 18, 2025	12.71	12.84	12.63	12.73	12.73	-1.01%	469,444
Jun 17, 2025	13.04	13.09	12.84	12.86	12.86	-2.69%	306,710
Jun 16, 2025	13.14	13.29	13.14	13.22	13.22	0.46%	338,016
Jun 13, 2025	13.04	13.23	13.00	13.16	13.16	-1.64%	302,318
Jun 12, 2025	13.48	13.51	13.35	13.38	13.38	-0.78%	382,296
Jun 11, 2025	13.47	13.57	13.47	13.48	13.48	-3.82%	227,938
Jun 10, 2025	14.07	14.13	14.01	14.02	14.02	1.41%	216,704
Jun 9, 2025	13.78	13.92	13.78	13.82	13.82	0.69%	328,952
Jun 6, 2025	13.70	13.75	13.67	13.73	13.73	1.37%	297,210
Jun 5, 2025	13.60	13.68	13.53	13.54	13.54	-0.04%	734,878
Jun 4, 2025	13.33	13.62	13.32	13.55	13.55	1.12%	2,362,478
Jun 3, 2025	13.48	13.48	13.39	13.40	13.40	-1.47%	245,288
Jun 2, 2025	13.49	13.62	13.48	13.60	13.60	0.37%	606,204
May 30, 2025	13.44	13.55	13.44	13.55	13.55	0.98%	434,638
May 29, 2025	13.41	13.45	13.36	13.41	13.41	2.18%	398,600
May 28, 2025	13.11	13.22	13.07	13.13	13.13	-1.11%	691,876