Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	14.40	14.99	14.30	14.98	14.98	5.42%	2,713,009
Aug 12, 2025	13.68	14.27	13.65	14.21	14.21	5.26%	2,109,960
Aug 11, 2025	13.63	13.89	13.50	13.50	13.50	-1.39%	2,993,235
Aug 8, 2025	13.87	13.95	13.51	13.69	13.69	2.24%	2,984,908
Aug 7, 2025	13.90	13.90	13.14	13.39	13.39	-2.05%	1,831,653
Aug 6, 2025	13.39	13.79	13.24	13.67	13.67	2.09%	3,934,439
Aug 5, 2025	13.00	13.39	11.59	13.39	13.39	8.69%	5,318,200
Aug 4, 2025	12.13	12.47	12.00	12.32	12.32	3.27%	3,443,497
Aug 1, 2025	11.81	12.02	11.68	11.93	11.93	-2.13%	2,361,183
Jul 31, 2025	12.25	12.47	12.19	12.19	12.19	-0.57%	2,602,472
Jul 30, 2025	12.22	12.58	12.13	12.26	12.26	-1.21%	2,241,214
Jul 29, 2025	12.02	12.68	12.02	12.41	12.41	5.17%	3,605,247
Jul 28, 2025	11.86	11.99	11.79	11.80	11.80	-0.67%	1,848,420
Jul 25, 2025	11.71	11.89	11.58	11.88	11.88	1.80%	1,553,534
Jul 24, 2025	11.59	11.77	11.59	11.67	11.67	-0.51%	1,505,535
Jul 23, 2025	11.68	11.89	11.62	11.73	11.73	1.30%	2,067,822
Jul 22, 2025	11.52	11.69	11.42	11.58	11.58	1.49%	1,540,571
Jul 21, 2025	11.47	11.71	11.32	11.41	11.41	2.06%	1,885,235
Jul 18, 2025	11.36	11.38	11.16	11.18	11.18	-0.89%	2,115,086
Jul 17, 2025	11.16	11.38	11.08	11.28	11.28	0.53%	2,027,644
Jul 16, 2025	11.19	11.31	10.94	11.22	11.22	1.17%	2,249,994
Jul 15, 2025	11.71	11.71	11.09	11.09	11.09	-4.56%	2,091,774
Jul 14, 2025	11.64	11.78	11.60	11.62	11.62	-0.68%	1,988,639
Jul 11, 2025	11.63	11.83	11.60	11.70	11.70	-1.10%	2,823,535
Jul 10, 2025	11.43	11.90	11.39	11.83	11.83	3.05%	1,856,206
Jul 9, 2025	11.57	11.62	11.26	11.48	11.48	0.26%	1,677,838
Jul 8, 2025	11.62	11.84	11.44	11.45	11.45	-1.29%	2,625,660
Jul 7, 2025	11.61	11.84	11.52	11.60	11.60	-2.11%	1,895,912
Jul 3, 2025	11.68	11.87	11.62	11.85	11.85	1.72%	1,103,348
Jul 2, 2025	11.47	11.72	11.31	11.65	11.65	2.28%	2,994,749
Jul 1, 2025	10.98	11.60	10.98	11.39	11.39	2.89%	2,157,618
Jun 30, 2025	11.21	11.24	10.97	11.07	11.07	-0.54%	1,876,027
Jun 27, 2025	11.00	11.33	10.95	11.13	11.13	1.27%	4,173,585
Jun 26, 2025	10.84	11.01	10.74	10.99	10.99	2.42%	1,842,896
Jun 25, 2025	11.07	11.15	10.71	10.73	10.73	-3.07%	2,692,312
Jun 24, 2025	10.99	11.13	10.93	11.07	11.07	1.65%	1,667,029
Jun 23, 2025	10.41	10.93	10.41	10.89	10.89	3.91%	1,604,711
Jun 20, 2025	10.47	10.64	10.42	10.48	10.48	0.77%	2,541,010
Jun 18, 2025	10.24	10.50	10.19	10.40	10.40	1.36%	1,881,127
Jun 17, 2025	10.47	10.57	10.14	10.26	10.26	-3.39%	1,854,761
Jun 16, 2025	10.56	10.71	10.49	10.62	10.62	2.02%	1,845,840
Jun 13, 2025	10.49	10.56	10.33	10.41	10.41	-3.61%	1,399,837
Jun 12, 2025	10.64	10.86	10.49	10.80	10.80	1.41%	1,772,547
Jun 11, 2025	10.80	11.02	10.65	10.65	10.65	-0.93%	1,353,086
Jun 10, 2025	10.49	10.80	10.42	10.75	10.75	3.76%	1,597,050
Jun 9, 2025	10.35	10.49	10.24	10.36	10.36	1.07%	2,482,818
Jun 6, 2025	10.35	10.39	10.14	10.25	10.25	0.69%	946,499
Jun 5, 2025	10.20	10.35	10.10	10.18	10.18	-0.88%	1,540,870
Jun 4, 2025	10.01	10.28	10.01	10.27	10.27	2.09%	1,540,852
Jun 3, 2025	9.92	10.06	9.80	10.06	10.06	1.31%	1,401,449