Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	28.76	31.16	28.76	30.71	30.71	0.92%	3,194,300
Aug 11, 2025	28.62	31.13	28.61	30.43	30.43	6.55%	5,952,700
Aug 8, 2025	28.76	28.76	28.14	28.56	28.56	0.07%	1,351,198
Aug 7, 2025	28.66	28.88	28.50	28.54	28.54	-0.42%	1,355,901
Aug 6, 2025	28.55	28.74	28.41	28.66	28.66	0.39%	1,344,900
Aug 5, 2025	28.18	28.63	28.18	28.55	28.55	1.28%	1,586,213
Aug 4, 2025	27.79	28.21	27.70	28.19	28.19	1.08%	1,080,601
Aug 1, 2025	27.39	27.94	27.39	27.89	27.89	1.68%	1,499,612
Jul 31, 2025	27.64	27.85	27.32	27.43	27.43	-0.76%	1,272,000
Jul 30, 2025	27.91	27.96	27.30	27.64	27.64	-1.22%	1,369,200
Jul 29, 2025	28.01	28.21	27.70	27.98	27.98	-0.11%	1,111,300
Jul 28, 2025	27.95	28.30	27.66	28.01	28.01	0.90%	1,700,300
Jul 25, 2025	27.40	27.80	27.32	27.76	27.76	1.31%	1,515,610
Jul 24, 2025	27.26	27.56	27.19	27.40	27.40	0.81%	1,133,200
Jul 23, 2025	27.50	27.60	27.15	27.18	27.18	-0.88%	1,162,400
Jul 22, 2025	27.83	27.85	27.25	27.42	27.42	-1.47%	1,680,400
Jul 21, 2025	27.75	27.95	27.55	27.83	27.83	0.25%	1,634,000
Jul 18, 2025	27.55	27.88	27.29	27.76	27.76	0.73%	1,887,127
Jul 17, 2025	27.20	27.77	27.10	27.56	27.56	1.14%	1,947,890
Jul 16, 2025	27.29	27.53	27.00	27.25	27.25	-0.18%	1,653,300
Jul 15, 2025	27.69	27.75	26.98	27.30	27.30	-1.02%	2,109,119
Jul 14, 2025	27.44	27.79	27.17	27.58	27.58	1.92%	1,891,585
Jul 11, 2025	27.44	27.44	26.86	27.06	27.06	-1.46%	1,617,864
Jul 10, 2025	27.62	27.90	27.08	27.46	27.46	-	2,049,799
Jul 9, 2025	26.90	27.99	26.73	27.46	27.46	2.01%	3,409,165
Jul 8, 2025	26.43	26.99	26.06	26.92	26.92	2.12%	2,059,499
Jul 7, 2025	26.17	26.38	25.91	26.36	26.36	0.08%	1,268,500
Jul 4, 2025	26.73	27.33	26.29	26.34	26.34	-1.39%	2,375,100
Jul 3, 2025	26.19	26.94	25.86	26.71	26.71	2.69%	3,268,299
Jul 2, 2025	26.04	26.25	25.78	26.01	26.01	-0.50%	1,364,500
Jul 1, 2025	26.23	26.79	25.97	26.14	26.14	-0.65%	2,037,300
Jun 30, 2025	26.30	26.50	26.20	26.31	26.31	0.27%	2,397,098
Jun 27, 2025	26.61	26.75	26.14	26.24	26.24	-1.35%	3,127,800
Jun 26, 2025	26.30	26.86	25.95	26.60	26.60	1.18%	4,012,372
Jun 25, 2025	26.35	26.59	25.90	26.29	26.29	-0.79%	2,816,400
Jun 24, 2025	25.90	26.81	25.77	26.50	26.50	2.32%	2,591,000
Jun 23, 2025	25.44	25.93	25.00	25.90	25.90	3.23%	1,466,100
Jun 20, 2025	25.10	25.63	25.01	25.09	25.09	-	1,162,500
Jun 19, 2025	25.83	25.90	25.06	25.09	25.09	-2.90%	1,396,600
Jun 18, 2025	25.63	25.96	25.48	25.84	25.84	0.54%	1,902,062
Jun 17, 2025	25.53	26.15	25.31	25.70	25.70	1.14%	2,127,300
Jun 16, 2025	24.91	25.75	24.90	25.41	25.41	1.44%	1,300,200
Jun 13, 2025	25.20	26.05	25.01	25.05	25.05	-1.18%	2,616,033
Jun 12, 2025	25.33	25.50	25.12	25.35	25.35	0.08%	1,070,100
Jun 11, 2025	24.97	25.38	24.90	25.33	25.33	1.52%	1,045,300
Jun 10, 2025	25.55	25.55	24.60	24.95	24.95	-2.39%	1,842,970
Jun 9, 2025	25.13	25.94	25.00	25.56	25.56	1.71%	1,488,896
Jun 6, 2025	24.92	25.15	24.68	25.13	25.13	0.84%	1,251,500
Jun 5, 2025	24.97	24.98	24.42	24.92	24.92	1.10%	1,077,800
Jun 4, 2025	24.58	24.78	24.50	24.65	24.65	-0.12%	1,027,200