Endeavor Group Holdings, Inc. (EDR)
NYSE: EDR · Real-Time Price · USD
30.75
-0.04 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 30.79 | 31.25 | 30.35 | 30.75 | 30.75 | -0.13% | 335,159 |
| Feb 20, 2025 | 30.68 | 31.22 | 30.44 | 30.79 | 30.79 | -0.26% | 205,501 |
| Feb 19, 2025 | 30.41 | 31.01 | 30.28 | 30.87 | 30.87 | 0.72% | 286,231 |
| Feb 18, 2025 | 34.78 | 34.97 | 30.42 | 30.65 | 30.65 | -12.85% | 651,387 |
| Feb 14, 2025 | 35.50 | 35.99 | 35.15 | 35.17 | 35.17 | -0.93% | 237,264 |
| Feb 13, 2025 | 34.88 | 35.89 | 34.55 | 35.50 | 35.50 | 1.78% | 3,977,077 |
| Feb 12, 2025 | 33.33 | 34.89 | 33.30 | 34.88 | 34.88 | 0.93% | 511,671 |
| Feb 11, 2025 | 33.50 | 34.77 | 33.45 | 34.56 | 34.56 | 3.13% | 474,641 |
| Feb 10, 2025 | 32.76 | 33.95 | 32.76 | 33.51 | 33.51 | 2.98% | 331,564 |
| Feb 7, 2025 | 31.64 | 32.90 | 31.41 | 32.54 | 32.54 | 3.76% | 638,999 |
| Feb 6, 2025 | 30.80 | 31.39 | 30.80 | 31.36 | 31.36 | 1.62% | 260,572 |
| Feb 5, 2025 | 31.04 | 31.27 | 30.47 | 30.86 | 30.86 | -0.13% | 465,967 |
| Feb 4, 2025 | 30.57 | 31.15 | 30.43 | 30.90 | 30.90 | 1.51% | 479,408 |
| Feb 3, 2025 | 29.56 | 30.50 | 29.56 | 30.44 | 30.44 | -0.46% | 686,223 |
| Jan 31, 2025 | 32.22 | 32.67 | 29.61 | 30.58 | 30.58 | -1.39% | 1,257,571 |
| Jan 30, 2025 | 30.95 | 31.34 | 30.44 | 31.01 | 31.01 | 2.04% | 1,034,038 |
| Jan 29, 2025 | 31.32 | 31.33 | 30.02 | 30.39 | 30.39 | -2.97% | 1,351,626 |
| Jan 28, 2025 | 31.50 | 32.29 | 31.09 | 31.32 | 31.32 | -1.11% | 2,474,579 |
| Jan 27, 2025 | 31.60 | 32.04 | 30.91 | 31.67 | 31.67 | 0.19% | 3,928,663 |
| Jan 24, 2025 | 30.93 | 31.76 | 30.65 | 31.61 | 31.61 | 2.30% | 2,943,683 |
| Jan 23, 2025 | 29.70 | 31.25 | 29.70 | 30.90 | 30.90 | 4.04% | 8,361,024 |
| Jan 22, 2025 | 30.31 | 30.31 | 29.19 | 29.70 | 29.70 | -1.66% | 9,499,019 |
| Jan 21, 2025 | 31.00 | 31.12 | 30.09 | 30.20 | 30.20 | -2.67% | 5,680,722 |
| Jan 17, 2025 | 30.32 | 31.40 | 30.32 | 31.03 | 31.03 | 1.80% | 8,369,452 |
| Jan 16, 2025 | 30.48 | 30.60 | 30.25 | 30.48 | 30.48 | 0.53% | 1,981,144 |
| Jan 15, 2025 | 30.70 | 31.05 | 30.32 | 30.32 | 30.32 | -1.21% | 1,413,182 |
| Jan 14, 2025 | 30.47 | 30.71 | 30.42 | 30.69 | 30.69 | 1.05% | 437,034 |
| Jan 13, 2025 | 30.10 | 30.39 | 30.10 | 30.37 | 30.37 | 0.80% | 495,273 |
| Jan 10, 2025 | 30.24 | 30.24 | 30.04 | 30.13 | 30.13 | -0.69% | 520,514 |
| Jan 8, 2025 | 30.71 | 30.90 | 30.27 | 30.34 | 30.34 | -1.01% | 1,137,315 |
| Jan 7, 2025 | 31.07 | 31.20 | 30.45 | 30.65 | 30.65 | -1.61% | 688,583 |
| Jan 6, 2025 | 31.12 | 31.34 | 31.01 | 31.15 | 31.15 | -0.16% | 520,885 |
| Jan 3, 2025 | 31.25 | 31.41 | 31.11 | 31.20 | 31.20 | -0.19% | 853,280 |
| Jan 2, 2025 | 31.21 | 31.49 | 31.11 | 31.26 | 31.26 | -0.10% | 530,491 |
| Dec 31, 2024 | 31.20 | 31.32 | 31.20 | 31.29 | 31.29 | 0.26% | 1,082,223 |
| Dec 30, 2024 | 31.16 | 31.31 | 31.03 | 31.21 | 31.21 | -0.41% | 323,073 |
| Dec 27, 2024 | 31.17 | 31.36 | 31.16 | 31.34 | 31.34 | 0.35% | 940,388 |
| Dec 26, 2024 | 31.23 | 31.35 | 31.12 | 31.23 | 31.23 | -0.19% | 205,880 |
| Dec 24, 2024 | 31.14 | 31.42 | 31.14 | 31.29 | 31.29 | 0.29% | 556,010 |
| Dec 23, 2024 | 31.20 | 31.30 | 31.09 | 31.20 | 31.20 | -0.03% | 377,402 |
| Dec 20, 2024 | 30.90 | 31.30 | 30.72 | 31.21 | 31.21 | 0.39% | 1,767,387 |
| Dec 19, 2024 | 31.03 | 31.16 | 31.02 | 31.09 | 31.09 | 0.19% | 918,460 |
| Dec 18, 2024 | 30.96 | 31.12 | 30.96 | 31.03 | 31.03 | 0.10% | 1,930,923 |
| Dec 17, 2024 | 30.72 | 31.14 | 30.72 | 31.00 | 31.00 | -0.16% | 10,310,539 |
| Dec 16, 2024 | 30.85 | 31.07 | 30.67 | 31.05 | 31.05 | 0.98% | 1,294,538 |
| Dec 13, 2024 | 30.76 | 30.78 | 30.62 | 30.75 | 30.69 | 0.07% | 1,358,674 |
| Dec 12, 2024 | 30.70 | 30.83 | 30.53 | 30.73 | 30.67 | 0.42% | 651,997 |
| Dec 11, 2024 | 30.48 | 30.60 | 30.37 | 30.60 | 30.54 | 0.49% | 871,884 |
| Dec 10, 2024 | 30.33 | 30.57 | 30.33 | 30.45 | 30.39 | 0.13% | 490,195 |
| Dec 9, 2024 | 30.54 | 30.59 | 30.33 | 30.41 | 30.35 | -0.07% | 1,377,852 |
| Dec 6, 2024 | 30.43 | 30.56 | 30.35 | 30.43 | 30.37 | 0.16% | 1,004,729 |
| Dec 5, 2024 | 30.40 | 30.50 | 30.29 | 30.38 | 30.32 | 0.30% | 4,378,442 |
| Dec 4, 2024 | 30.44 | 30.60 | 30.24 | 30.29 | 30.23 | -0.56% | 3,425,347 |
| Dec 3, 2024 | 30.53 | 30.53 | 30.24 | 30.46 | 30.40 | -0.07% | 414,580 |
| Dec 2, 2024 | 30.31 | 30.59 | 30.14 | 30.48 | 30.42 | 0.36% | 630,929 |
| Nov 29, 2024 | 30.34 | 30.57 | 30.11 | 30.37 | 30.31 | 0.10% | 2,173,161 |
| Nov 27, 2024 | 30.20 | 30.42 | 30.09 | 30.34 | 30.28 | 0.46% | 1,923,837 |
| Nov 26, 2024 | 29.95 | 30.30 | 29.95 | 30.20 | 30.14 | 0.80% | 6,397,601 |
| Nov 25, 2024 | 29.75 | 30.09 | 29.68 | 29.96 | 29.90 | 0.60% | 1,349,143 |
| Nov 22, 2024 | 29.58 | 29.90 | 29.47 | 29.78 | 29.72 | 0.78% | 823,767 |
| Nov 21, 2024 | 29.25 | 29.57 | 29.25 | 29.55 | 29.49 | 0.54% | 1,203,522 |
| Nov 20, 2024 | 29.19 | 29.49 | 29.18 | 29.39 | 29.33 | 0.55% | 1,336,698 |
| Nov 19, 2024 | 29.04 | 29.26 | 28.99 | 29.23 | 29.17 | 0.45% | 867,918 |
| Nov 18, 2024 | 28.94 | 29.14 | 28.93 | 29.10 | 29.04 | 0.41% | 898,044 |
| Nov 15, 2024 | 28.80 | 29.01 | 28.78 | 28.98 | 28.92 | 0.52% | 3,005,882 |
| Nov 14, 2024 | 29.00 | 29.00 | 28.79 | 28.83 | 28.77 | -0.03% | 819,580 |
| Nov 13, 2024 | 29.00 | 29.17 | 28.84 | 28.84 | 28.78 | -0.52% | 936,402 |
| Nov 12, 2024 | 29.02 | 29.02 | 28.88 | 28.99 | 28.93 | 0.31% | 584,586 |
| Nov 11, 2024 | 28.88 | 29.04 | 28.88 | 28.90 | 28.84 | -0.17% | 506,601 |
| Nov 8, 2024 | 28.99 | 29.05 | 28.90 | 28.95 | 28.89 | -0.14% | 444,862 |
| Nov 7, 2024 | 29.15 | 29.15 | 28.78 | 28.99 | 28.93 | -0.14% | 873,007 |
| Nov 6, 2024 | 29.26 | 29.39 | 28.94 | 29.03 | 28.97 | 0.07% | 2,134,358 |
| Nov 5, 2024 | 29.10 | 29.23 | 29.01 | 29.01 | 28.95 | 0.07% | 349,984 |
| Nov 4, 2024 | 29.47 | 29.51 | 28.98 | 28.99 | 28.93 | -1.70% | 1,339,128 |
| Nov 1, 2024 | 29.67 | 29.67 | 29.39 | 29.49 | 29.43 | - | 977,891 |
| Oct 31, 2024 | 29.44 | 29.54 | 29.37 | 29.49 | 29.43 | 0.27% | 3,056,866 |
| Oct 30, 2024 | 29.17 | 29.41 | 29.12 | 29.41 | 29.35 | 0.51% | 1,280,994 |
| Oct 29, 2024 | 29.20 | 29.30 | 29.06 | 29.26 | 29.20 | 0.45% | 1,588,759 |
| Oct 28, 2024 | 28.97 | 29.15 | 28.86 | 29.13 | 29.07 | 0.83% | 1,614,853 |
| Oct 25, 2024 | 28.79 | 28.95 | 28.58 | 28.89 | 28.83 | 0.45% | 1,408,633 |
| Oct 24, 2024 | 29.30 | 29.33 | 28.55 | 28.76 | 28.71 | -1.47% | 3,688,357 |
| Oct 23, 2024 | 29.27 | 29.38 | 29.17 | 29.19 | 29.13 | -0.27% | 3,471,160 |
| Oct 22, 2024 | 29.14 | 29.33 | 29.13 | 29.27 | 29.21 | -0.20% | 4,185,145 |
| Oct 21, 2024 | 29.26 | 29.49 | 29.26 | 29.33 | 29.27 | -0.41% | 3,427,420 |
| Oct 18, 2024 | 29.42 | 29.54 | 29.26 | 29.45 | 29.39 | 0.31% | 1,117,391 |
| Oct 17, 2024 | 29.30 | 29.38 | 29.19 | 29.36 | 29.30 | 0.27% | 2,823,407 |
| Oct 16, 2024 | 29.25 | 29.33 | 29.12 | 29.28 | 29.22 | 0.07% | 2,047,842 |
| Oct 15, 2024 | 29.30 | 29.38 | 29.17 | 29.26 | 29.20 | -0.20% | 858,178 |
| Oct 14, 2024 | 29.26 | 29.38 | 29.19 | 29.32 | 29.26 | 0.17% | 2,478,992 |
| Oct 11, 2024 | 29.20 | 29.38 | 29.19 | 29.27 | 29.21 | - | 6,438,986 |
| Oct 10, 2024 | 29.19 | 29.27 | 29.10 | 29.27 | 29.21 | 0.14% | 2,089,050 |
| Oct 9, 2024 | 29.05 | 29.25 | 29.05 | 29.23 | 29.17 | 0.41% | 3,325,749 |
| Oct 8, 2024 | 29.08 | 29.14 | 28.94 | 29.11 | 29.05 | 0.07% | 1,486,431 |
| Oct 7, 2024 | 29.00 | 29.17 | 28.85 | 29.09 | 29.03 | 0.34% | 1,582,311 |
| Oct 4, 2024 | 29.09 | 29.11 | 28.94 | 28.99 | 28.93 | -0.48% | 2,913,845 |
| Oct 3, 2024 | 28.69 | 29.14 | 28.61 | 29.13 | 29.07 | 1.43% | 3,328,504 |
| Oct 2, 2024 | 28.44 | 28.80 | 28.33 | 28.72 | 28.67 | 1.13% | 4,072,915 |
| Oct 1, 2024 | 28.53 | 28.64 | 28.35 | 28.40 | 28.35 | -0.56% | 3,393,427 |
| Sep 30, 2024 | 28.47 | 28.58 | 28.38 | 28.56 | 28.51 | 0.04% | 2,637,024 |
| Sep 27, 2024 | 28.31 | 28.62 | 28.25 | 28.55 | 28.50 | 0.85% | 2,833,483 |