Endeavor Group Holdings, Inc. (EDR)
NYSE: EDR · Real-Time Price · USD
29.49
0.00 (0.00%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Endeavor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202429.6729.6729.3929.4929.49-977,891
Oct 31, 202429.4429.5429.3729.4929.490.27%3,056,866
Oct 30, 202429.1729.4129.1229.4129.410.51%1,280,994
Oct 29, 202429.2029.3029.0629.2629.260.45%1,588,759
Oct 28, 202428.9729.1528.8629.1329.130.83%1,614,853
Oct 25, 202428.7928.9528.5828.8928.890.45%1,408,633
Oct 24, 202429.3029.3328.5528.7628.76-1.47%3,688,357
Oct 23, 202429.2729.3829.1729.1929.19-0.27%3,471,160
Oct 22, 202429.1429.3329.1329.2729.27-0.20%4,185,145
Oct 21, 202429.2629.4929.2629.3329.33-0.41%3,427,420
Oct 18, 202429.4229.5429.2629.4529.450.31%1,117,391
Oct 17, 202429.3029.3829.1929.3629.360.27%2,823,407
Oct 16, 202429.2529.3329.1229.2829.280.07%2,047,842
Oct 15, 202429.3029.3829.1729.2629.26-0.20%858,178
Oct 14, 202429.2629.3829.1929.3229.320.17%2,478,992
Oct 11, 202429.2029.3829.1929.2729.27-6,438,986
Oct 10, 202429.1929.2729.1029.2729.270.14%2,089,050
Oct 9, 202429.0529.2529.0529.2329.230.41%3,325,749
Oct 8, 202429.0829.1428.9429.1129.110.07%1,486,431
Oct 7, 202429.0029.1728.8529.0929.090.34%1,582,311
Oct 4, 202429.0929.1128.9428.9928.99-0.48%2,913,845
Oct 3, 202428.6929.1428.6129.1329.131.43%3,328,504
Oct 2, 202428.4428.8028.3328.7228.721.13%4,072,915
Oct 1, 202428.5328.6428.3528.4028.40-0.56%3,393,427
Sep 30, 202428.4728.5828.3828.5628.560.04%2,637,024
Sep 27, 202428.3128.6228.2528.5528.550.85%2,833,483
Sep 26, 202428.0328.3327.8928.3128.311.11%5,084,539
Sep 25, 202428.2028.2827.9828.0028.00-0.88%4,389,324
Sep 24, 202427.9028.2827.9028.2528.251.22%3,650,419
Sep 23, 202427.9928.0127.8027.9127.91-0.61%3,396,494
Sep 20, 202427.7028.1027.6528.0828.081.34%5,395,228
Sep 19, 202427.6027.7127.5927.7127.710.25%5,837,258
Sep 18, 202427.5927.6627.5727.6427.640.22%5,313,608
Sep 17, 202427.6327.6327.5727.5827.58-3,324,983
Sep 16, 202427.5827.6127.5327.5827.58-0.07%5,431,400
Sep 13, 202427.6327.6527.5927.6027.54-0.14%4,116,340
Sep 12, 202427.5527.6427.5527.6427.580.18%2,982,303
Sep 11, 202427.5327.6027.5227.5927.530.07%1,510,490
Sep 10, 202427.6227.6227.5327.5727.51-0.18%2,281,326
Sep 9, 202427.4627.6427.4527.6227.560.69%9,271,925
Sep 6, 202427.4327.4627.4027.4327.370.15%1,640,455
Sep 5, 202427.4827.4927.3827.3927.33-0.33%5,451,292
Sep 4, 202427.4527.4927.4427.4827.42-3,719,933
Sep 3, 202427.4827.4827.4327.4827.42-3,081,898
Aug 30, 202427.4727.4827.4527.4827.420.07%1,875,765
Aug 29, 202427.4427.4927.4427.4627.400.04%1,810,072
Aug 28, 202427.4527.4627.4327.4527.39-1,993,080
Aug 27, 202427.4527.4827.4327.4527.390.04%1,706,325
Aug 26, 202427.4727.4827.4327.4427.38-0.07%2,088,979
Aug 23, 202427.4927.4927.4127.4627.40-0.18%7,974,726
Aug 22, 202427.4827.5127.4427.5127.450.07%4,105,135
Aug 21, 202427.4827.5027.4527.4927.43-3,272,663
Aug 20, 202427.4727.4927.4227.4927.430.07%4,965,667
Aug 19, 202427.4827.4927.4427.4727.41-0.04%2,733,784
Aug 16, 202427.5027.5027.4427.4827.42-0.04%3,608,190
Aug 15, 202427.4927.5027.3827.4927.430.04%3,324,701
Aug 14, 202427.4527.5027.4327.4827.42-0.04%3,530,460
Aug 13, 202427.4627.4927.4227.4927.430.18%6,794,194
Aug 12, 202427.5527.5527.4427.4427.38-0.44%1,590,747
Aug 9, 202427.4527.5727.4227.5627.500.25%6,873,770
Aug 8, 202427.2927.5127.2627.4927.431.14%4,453,198
Aug 7, 202427.2427.3227.1827.1827.12-2,139,954
Aug 6, 202427.2427.3127.1727.1827.120.15%1,562,368
Aug 5, 202427.0727.2727.0727.1427.08-0.59%5,306,525
Aug 2, 202427.3527.4327.2327.3027.24-0.47%1,441,606
Aug 1, 202427.4327.4727.3127.4327.370.04%1,282,486
Jul 31, 202427.2527.5027.2227.4227.360.18%3,253,307
Jul 30, 202427.3027.4227.2627.3727.310.29%1,266,981
Jul 29, 202427.2427.3227.2127.2927.230.11%720,728
Jul 26, 202427.2927.2927.2027.2627.200.22%1,771,760
Jul 25, 202427.3527.4127.2027.2027.14-0.44%2,102,111
Jul 24, 202427.3627.3727.2527.3227.26-0.22%594,543
Jul 23, 202427.2927.3827.2527.3827.320.26%1,302,912
Jul 22, 202427.1627.3327.1227.3127.250.48%1,143,767
Jul 19, 202427.1727.2727.1727.1827.120.18%1,533,085
Jul 18, 202427.1427.2227.0727.1327.070.30%2,069,247
Jul 17, 202427.3527.3926.9627.0526.99-1.17%8,144,688
Jul 16, 202427.4527.5227.3027.3727.31-0.33%1,970,881
Jul 15, 202427.5727.6227.3827.4627.400.04%2,986,459
Jul 12, 202427.5427.5427.4527.4527.39-0.11%3,921,600
Jul 11, 202427.4427.4827.4227.4827.420.15%2,515,176
Jul 10, 202427.4227.4727.4027.4427.38-0.04%5,384,328
Jul 9, 202427.3827.5527.3727.4527.390.18%4,065,586
Jul 8, 202427.3927.4227.3027.4027.34-0.07%1,860,057
Jul 5, 202427.2327.4427.2227.4227.360.81%5,164,264
Jul 3, 202427.0327.2427.0327.2027.140.63%3,123,725
Jul 2, 202427.0427.0927.0027.0326.97-0.04%1,682,004
Jul 1, 202427.0627.0627.0027.0426.980.04%1,595,831
Jun 28, 202426.9227.0526.9227.0326.970.48%2,725,186
Jun 27, 202426.8626.9226.8026.9026.840.19%4,814,958
Jun 26, 202426.8426.9126.7626.8526.79-0.07%4,355,655
Jun 25, 202426.8426.8926.7826.8726.810.11%4,080,506
Jun 24, 202426.8326.8926.8026.8426.78-2,727,484
Jun 21, 202426.7026.8426.6926.8426.780.60%5,015,064
Jun 20, 202426.6726.7626.6226.6826.620.08%5,487,975
Jun 18, 202426.7826.7926.6426.6626.60-0.34%6,302,791
Jun 17, 202426.8726.8826.6426.7526.69-0.45%5,163,903
Jun 14, 202426.8526.8826.8026.8726.810.04%2,563,489
Jun 13, 202426.8526.9026.8526.8626.740.04%2,603,221
Jun 12, 202426.8426.9026.8326.8526.730.19%3,475,211