Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	7.34	7.34	7.22	7.22	-	-3.22%	400
Aug 5, 2025	7.37	7.46	7.37	7.46	-	-0.13%	200
Aug 1, 2025	7.37	7.47	7.16	7.47	-	4.92%	2,200
Jul 31, 2025	7.42	7.45	7.12	7.12	-	-0.97%	1,100
Jul 30, 2025	7.55	7.60	7.19	7.19	-	-5.89%	3,600
Jul 28, 2025	7.71	7.71	7.60	7.64	-	-2.68%	500
Jul 25, 2025	8.61	8.61	7.66	7.85	-	-6.99%	2,600
Jul 24, 2025	8.39	8.47	8.24	8.44	-	-0.71%	800
Jul 23, 2025	7.95	8.50	7.95	8.50	-	9.54%	400
Jul 22, 2025	8.19	8.19	6.90	7.76	-	-3.60%	4,300
Jul 21, 2025	8.20	8.20	8.05	8.05	-	-6.29%	17,675
Jul 18, 2025	8.50	8.59	8.30	8.59	-	-5.60%	600
Jul 17, 2025	10.60	10.60	9.00	9.10	-	-10.26%	6,500
Jul 15, 2025	10.05	10.40	9.91	10.14	-	3.36%	1,400
Jul 14, 2025	9.81	9.81	9.81	9.81	-	-8.49%	200
Jul 11, 2025	10.72	10.72	10.72	10.72	-	-9.92%	268
Jul 8, 2025	9.90	11.90	9.90	11.90	-	8.18%	16,600
Jul 7, 2025	11.00	11.00	11.00	11.00	-	1.38%	1,000
Jul 3, 2025	10.99	10.99	10.85	10.85	-	-7.03%	400
Jun 30, 2025	10.85	11.74	10.85	11.67	-	21.56%	10,400
Jun 27, 2025	9.60	9.60	9.60	9.60	-	-2.64%	100
Jun 26, 2025	9.81	9.86	9.81	9.86	-	-2.86%	700
Jun 24, 2025	10.00	10.25	10.00	10.15	-	10.33%	600
Jun 23, 2025	9.00	9.31	8.90	9.20	-	22.67%	4,000
Jun 20, 2025	6.40	7.50	4.60	7.50	-	1.00%	10,700
Jun 19, 2025	0.40	0.40	0.39	0.39	-	-2.53%	4,500
Jun 18, 2025	0.39	0.40	0.38	0.40	-	-1.25%	63,500
Jun 17, 2025	0.42	0.42	0.40	0.40	-	-17.53%	18,500
Jun 13, 2025	0.48	0.49	0.48	0.49	-	11.49%	6,000