Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	38.53	39.25	38.51	38.87	38.87	0.70%	4,968,903
Aug 6, 2025	39.08	39.15	38.57	38.60	38.60	-0.85%	3,916,103
Aug 5, 2025	39.14	39.39	38.81	38.93	38.93	-0.59%	4,035,989
Aug 4, 2025	38.90	39.34	38.50	39.16	39.16	0.90%	3,411,836
Aug 1, 2025	38.95	39.12	38.55	38.81	38.81	-0.03%	5,175,181
Jul 31, 2025	38.26	38.98	38.15	38.82	38.82	0.94%	5,662,207
Jul 30, 2025	38.29	38.76	38.25	38.46	38.46	0.44%	6,635,575
Jul 29, 2025	37.30	38.31	37.22	38.29	38.29	2.65%	12,152,795
Jul 28, 2025	37.75	38.11	37.22	37.30	37.30	-2.76%	11,515,109
Jul 25, 2025	38.00	38.44	37.72	38.36	38.36	1.37%	5,428,989
Jul 24, 2025	36.71	37.98	36.59	37.84	37.84	1.94%	11,220,784
Jul 23, 2025	37.66	37.85	36.98	37.12	37.12	-1.69%	7,368,795
Jul 22, 2025	37.54	37.98	37.42	37.76	37.76	0.91%	5,470,937
Jul 21, 2025	37.26	37.68	37.13	37.42	37.42	0.48%	4,296,479
Jul 18, 2025	36.68	37.30	36.59	37.24	37.24	2.03%	5,778,025
Jul 17, 2025	35.95	36.66	35.94	36.50	36.50	1.14%	3,399,513
Jul 16, 2025	35.99	36.14	35.59	36.09	36.09	0.14%	5,770,056
Jul 15, 2025	36.07	36.32	35.86	36.04	36.04	-0.47%	2,994,757
Jul 14, 2025	36.12	36.46	35.94	36.21	36.21	0.19%	5,069,787
Jul 11, 2025	36.09	36.32	35.82	36.14	36.14	-0.22%	4,360,021
Jul 10, 2025	35.83	36.27	35.83	36.22	36.22	0.42%	3,771,724
Jul 9, 2025	35.86	36.15	35.59	36.07	36.07	0.75%	3,887,061
Jul 8, 2025	36.18	36.18	35.46	35.80	35.80	-1.21%	5,312,782
Jul 7, 2025	35.97	36.25	35.94	36.24	36.24	0.83%	4,187,826
Jul 3, 2025	35.72	36.07	35.67	35.94	35.94	0.48%	3,774,488
Jul 2, 2025	36.40	36.53	35.64	35.77	35.77	-2.05%	5,284,884
Jul 1, 2025	36.53	36.80	36.26	36.52	36.52	-0.60%	5,359,136
Jun 30, 2025	36.07	36.77	36.07	36.74	36.74	1.02%	6,043,218
Jun 27, 2025	36.61	36.79	36.29	36.37	36.37	-0.57%	6,990,016
Jun 26, 2025	36.42	36.62	36.28	36.58	36.58	0.77%	4,852,045
Jun 25, 2025	36.40	36.55	36.05	36.30	36.30	-0.49%	6,636,578
Jun 24, 2025	36.24	36.57	36.16	36.48	36.48	0.58%	4,427,118
Jun 23, 2025	35.88	36.31	35.77	36.27	36.27	1.48%	4,652,858
Jun 20, 2025	35.64	36.14	35.54	35.74	35.74	0.51%	6,127,654
Jun 18, 2025	35.80	35.93	35.52	35.56	35.56	-0.45%	4,437,904
Jun 17, 2025	36.04	36.09	35.59	35.72	35.72	-0.70%	4,914,772
Jun 16, 2025	36.59	36.74	35.85	35.97	35.97	-1.10%	4,626,276
Jun 13, 2025	36.35	36.74	36.23	36.37	36.37	-0.11%	4,896,912
Jun 12, 2025	36.13	36.41	35.80	36.41	36.41	1.05%	8,023,536
Jun 11, 2025	36.20	36.43	35.99	36.03	36.03	-0.61%	5,266,724
Jun 10, 2025	36.50	36.71	36.17	36.25	36.25	-0.79%	5,199,696
Jun 9, 2025	36.47	36.78	36.36	36.54	36.54	-0.19%	4,855,517
Jun 6, 2025	36.93	36.93	36.36	36.61	36.61	-0.60%	5,540,976
Jun 5, 2025	36.99	37.14	36.63	36.83	36.83	-0.46%	4,824,913
Jun 4, 2025	37.43	37.56	36.96	37.00	37.00	-1.18%	4,449,797
Jun 3, 2025	37.54	37.54	36.91	37.44	37.44	-0.03%	4,952,781
Jun 2, 2025	37.08	37.47	36.90	37.45	37.45	0.56%	3,789,263
May 30, 2025	37.10	37.36	36.84	37.24	37.24	0.35%	9,664,130
May 29, 2025	36.84	37.26	36.65	37.11	37.11	-0.19%	7,581,135
May 28, 2025	37.56	37.56	37.00	37.18	37.18	-1.46%	15,079,012