Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.93	0.97	0.90	0.97	0.97	4.01%	136,523
Aug 6, 2025	0.88	0.93	0.88	0.93	0.93	6.09%	215,542
Aug 5, 2025	0.90	0.90	0.87	0.88	0.88	-3.85%	44,877
Aug 4, 2025	0.85	0.91	0.85	0.91	0.91	6.50%	3,782
Aug 1, 2025	0.85	0.88	0.83	0.85	0.85	-0.97%	63,516
Jul 31, 2025	0.87	0.90	0.86	0.86	0.86	-1.03%	176,622
Jul 30, 2025	0.91	0.91	0.85	0.87	0.87	-5.95%	189,495
Jul 29, 2025	0.90	0.94	0.90	0.93	0.93	-1.38%	83,818
Jul 28, 2025	1.04	1.04	0.93	0.94	0.94	-3.07%	132,754
Jul 25, 2025	1.00	1.00	0.96	0.97	0.97	-3.31%	45,068
Jul 24, 2025	1.07	1.07	0.98	1.00	1.00	-	48,638
Jul 23, 2025	1.03	1.04	1.00	1.00	1.00	-3.74%	83,346
Jul 22, 2025	1.05	1.05	1.00	1.04	1.04	5.16%	91,004
Jul 21, 2025	1.00	1.01	0.96	0.99	0.99	3.36%	271,323
Jul 18, 2025	0.91	0.97	0.90	0.96	0.96	6.52%	112,360
Jul 17, 2025	0.86	0.92	0.86	0.90	0.90	2.27%	90,088
Jul 16, 2025	0.85	0.90	0.85	0.88	0.88	4.84%	65,976
Jul 15, 2025	0.88	0.88	0.82	0.84	0.84	0.09%	58,577
Jul 14, 2025	0.87	0.89	0.83	0.84	0.84	-3.70%	48,158
Jul 11, 2025	0.81	0.87	0.80	0.87	0.87	7.77%	65,855
Jul 10, 2025	0.83	0.84	0.80	0.81	0.81	-1.44%	72,337
Jul 9, 2025	0.82	0.83	0.81	0.82	0.82	-0.10%	25,005
Jul 8, 2025	0.82	0.82	0.80	0.82	0.82	1.33%	82,817
Jul 7, 2025	0.85	0.86	0.81	0.81	0.81	-3.70%	78,043
Jul 3, 2025	0.84	0.84	0.83	0.84	0.84	0.95%	18,903
Jul 2, 2025	0.86	0.86	0.82	0.83	0.83	-2.55%	27,387
Jul 1, 2025	0.87	0.87	0.85	0.86	0.86	-0.47%	15,047
Jun 30, 2025	0.87	0.88	0.85	0.86	0.86	-0.70%	105,136
Jun 27, 2025	0.90	0.91	0.87	0.87	0.87	-3.51%	33,118
Jun 26, 2025	0.85	0.90	0.85	0.90	0.90	10.69%	32,264
Jun 25, 2025	0.85	0.85	0.81	0.81	0.81	-3.80%	49,897
Jun 24, 2025	0.84	0.90	0.84	0.84	0.84	-2.88%	20,326
Jun 23, 2025	0.85	0.87	0.83	0.87	0.87	-0.35%	90,164
Jun 20, 2025	0.92	0.92	0.87	0.87	0.87	-4.92%	81,593
Jun 18, 2025	0.91	0.97	0.90	0.92	0.92	-0.75%	107,315
Jun 17, 2025	0.91	0.99	0.90	0.92	0.92	-3.96%	10,555
Jun 16, 2025	0.95	0.99	0.92	0.96	0.96	6.67%	78,886
Jun 13, 2025	0.95	0.97	0.89	0.90	0.90	-1.37%	148,480
Jun 12, 2025	0.95	0.95	0.91	0.91	0.91	-6.43%	28,196
Jun 11, 2025	0.92	1.00	0.92	0.98	0.98	3.78%	108,110
Jun 10, 2025	0.95	0.96	0.90	0.94	0.94	-0.03%	74,661
Jun 9, 2025	0.84	0.94	0.83	0.94	0.94	12.04%	173,013
Jun 6, 2025	0.87	0.87	0.81	0.84	0.84	-1.47%	72,475
Jun 5, 2025	0.91	0.92	0.85	0.85	0.85	-5.34%	92,339
Jun 4, 2025	0.81	1.00	0.81	0.90	0.90	2.75%	86,712
Jun 3, 2025	0.79	0.91	0.79	0.88	0.88	10.50%	239,731
Jun 2, 2025	0.79	0.80	0.75	0.79	0.79	3.29%	108,231
May 30, 2025	0.75	0.77	0.75	0.77	0.77	-0.36%	195,155
May 29, 2025	0.79	0.81	0.75	0.77	0.77	-2.04%	223,924
May 28, 2025	0.74	0.81	0.74	0.79	0.79	2.69%	172,036