Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.31	12.31	11.95	12.01	12.01	-2.04%	369,202
Aug 12, 2025	12.39	12.44	12.13	12.26	12.26	-1.13%	341,042
Aug 11, 2025	12.74	12.80	12.26	12.40	12.40	-2.97%	242,315
Aug 10, 2025	12.92	13.05	12.73	12.78	12.78	-1.24%	62,808
Aug 7, 2025	12.63	13.05	12.62	12.94	12.94	1.73%	183,391
Aug 6, 2025	12.79	12.80	12.57	12.72	12.72	-0.55%	73,453
Aug 5, 2025	12.58	12.79	12.52	12.79	12.79	1.67%	176,587
Aug 4, 2025	12.40	12.70	12.37	12.58	12.58	0.32%	91,119
Aug 3, 2025	12.42	12.55	12.35	12.54	12.54	-0.24%	77,485
Jul 31, 2025	12.75	12.76	12.50	12.57	12.57	-1.41%	145,792
Jul 30, 2025	12.92	12.94	12.65	12.75	12.75	-2.30%	211,854
Jul 29, 2025	13.04	13.12	12.88	13.05	13.05	-1.14%	119,504
Jul 28, 2025	13.19	13.26	13.04	13.20	13.20	-	51,760
Jul 27, 2025	13.28	13.33	13.20	13.20	13.20	-0.75%	77,108
Jul 24, 2025	13.37	13.39	13.14	13.30	13.30	-0.23%	85,373
Jul 23, 2025	13.18	13.40	13.14	13.33	13.33	0.91%	48,234
Jul 22, 2025	13.30	13.37	13.19	13.21	13.21	-1.27%	77,236
Jul 21, 2025	13.38	13.43	13.21	13.38	13.38	-	85,437
Jul 20, 2025	13.69	13.70	13.38	13.38	13.38	-2.26%	132,198
Jul 17, 2025	13.00	13.69	13.00	13.69	13.69	5.15%	313,236
Jul 16, 2025	13.45	13.65	13.02	13.02	13.02	-3.63%	277,966
Jul 15, 2025	13.75	13.82	13.47	13.51	13.51	-1.60%	188,602
Jul 14, 2025	14.23	14.23	13.66	13.73	13.73	-4.12%	411,181
Jul 13, 2025	14.53	14.57	14.27	14.32	14.32	-1.45%	138,119
Jul 10, 2025	14.69	14.72	14.27	14.53	14.53	-	213,093
Jul 9, 2025	14.00	14.76	14.00	14.53	14.53	3.86%	647,437
Jul 8, 2025	14.26	14.37	13.95	13.99	13.99	-1.89%	183,187
Jul 7, 2025	14.09	14.37	13.79	14.26	14.26	2.59%	452,080
Jul 6, 2025	13.57	14.11	13.40	13.90	13.90	2.43%	488,686
Jul 3, 2025	13.50	13.64	13.43	13.57	13.57	0.52%	139,613
Jul 2, 2025	13.41	13.53	13.23	13.50	13.50	0.22%	206,061
Jul 1, 2025	13.45	13.72	13.40	13.47	13.47	0.30%	114,812
Jun 30, 2025	13.70	13.77	13.43	13.43	13.43	-1.90%	314,950
Jun 29, 2025	13.04	13.69	13.04	13.69	13.69	5.31%	270,541
Jun 26, 2025	13.00	13.12	12.70	13.00	13.00	2.36%	289,778
Jun 25, 2025	12.80	12.94	12.64	12.70	12.70	-0.31%	288,694
Jun 24, 2025	12.34	12.84	12.34	12.74	12.74	3.75%	262,027
Jun 23, 2025	11.96	12.30	11.96	12.28	12.28	2.85%	181,342
Jun 22, 2025	11.72	12.22	11.72	11.94	11.94	0.17%	142,734
Jun 19, 2025	12.16	12.16	11.88	11.92	11.92	-0.50%	168,179
Jun 18, 2025	12.24	12.36	11.88	11.98	11.98	-4.01%	396,591
Jun 17, 2025	12.60	12.70	12.36	12.48	12.48	-1.73%	221,490
Jun 16, 2025	12.26	12.92	12.08	12.70	12.70	0.16%	236,216
Jun 15, 2025	12.28	12.76	12.10	12.68	12.68	0.63%	428,384
Jun 12, 2025	13.04	13.12	12.60	12.60	12.60	-3.23%	248,190
Jun 11, 2025	12.98	13.28	12.98	13.02	13.02	1.88%	135,803
May 29, 2025	12.68	12.84	12.60	12.78	12.78	0.31%	109,060
May 28, 2025	12.58	12.76	12.50	12.74	12.74	1.27%	125,896
May 27, 2025	12.86	12.86	12.48	12.58	12.58	-2.18%	140,370
May 26, 2025	12.82	12.98	12.66	12.86	12.86	-1.68%	114,359