Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.03	28.33	27.89	28.31	28.26	1.11%	5,084,539
Sep 25, 2024	28.20	28.28	27.98	28.00	27.95	-0.88%	4,389,324
Sep 24, 2024	27.90	28.28	27.90	28.25	28.20	1.22%	3,650,419
Sep 23, 2024	27.99	28.01	27.80	27.91	27.86	-0.61%	3,396,494
Sep 20, 2024	27.70	28.10	27.65	28.08	28.03	1.34%	5,395,228
Sep 19, 2024	27.60	27.71	27.59	27.71	27.66	0.25%	5,837,258
Sep 18, 2024	27.59	27.66	27.57	27.64	27.59	0.22%	5,313,608
Sep 17, 2024	27.63	27.63	27.57	27.58	27.53	-	3,324,983
Sep 16, 2024	27.58	27.61	27.53	27.58	27.53	-0.07%	5,431,400
Sep 13, 2024	27.63	27.65	27.59	27.60	27.49	-0.14%	4,116,340
Sep 12, 2024	27.55	27.64	27.55	27.64	27.53	0.18%	2,982,303
Sep 11, 2024	27.53	27.60	27.52	27.59	27.48	0.07%	1,510,490
Sep 10, 2024	27.62	27.62	27.53	27.57	27.46	-0.18%	2,281,326
Sep 9, 2024	27.46	27.64	27.45	27.62	27.51	0.69%	9,271,925
Sep 6, 2024	27.43	27.46	27.40	27.43	27.32	0.15%	1,640,455
Sep 5, 2024	27.48	27.49	27.38	27.39	27.28	-0.33%	5,451,292
Sep 4, 2024	27.45	27.49	27.44	27.48	27.37	-	3,719,933
Sep 3, 2024	27.48	27.48	27.43	27.48	27.37	-	3,081,898
Aug 30, 2024	27.47	27.48	27.45	27.48	27.37	0.07%	1,875,765
Aug 29, 2024	27.44	27.49	27.44	27.46	27.35	0.04%	1,810,072
Aug 28, 2024	27.45	27.46	27.43	27.45	27.34	-	1,993,080
Aug 27, 2024	27.45	27.48	27.43	27.45	27.34	0.04%	1,706,325
Aug 26, 2024	27.47	27.48	27.43	27.44	27.33	-0.07%	2,088,979
Aug 23, 2024	27.49	27.49	27.41	27.46	27.35	-0.18%	7,974,726
Aug 22, 2024	27.48	27.51	27.44	27.51	27.40	0.07%	4,105,135
Aug 21, 2024	27.48	27.50	27.45	27.49	27.38	-	3,272,663
Aug 20, 2024	27.47	27.49	27.42	27.49	27.38	0.07%	4,965,667
Aug 19, 2024	27.48	27.49	27.44	27.47	27.36	-0.04%	2,733,784
Aug 16, 2024	27.50	27.50	27.44	27.48	27.37	-0.04%	3,608,190
Aug 15, 2024	27.49	27.50	27.38	27.49	27.38	0.04%	3,324,701
Aug 14, 2024	27.45	27.50	27.43	27.48	27.37	-0.04%	3,530,460
Aug 13, 2024	27.46	27.49	27.42	27.49	27.38	0.18%	6,794,194
Aug 12, 2024	27.55	27.55	27.44	27.44	27.33	-0.44%	1,590,747
Aug 9, 2024	27.45	27.57	27.42	27.56	27.45	0.25%	6,873,770
Aug 8, 2024	27.29	27.51	27.26	27.49	27.38	1.14%	4,453,198
Aug 7, 2024	27.24	27.32	27.18	27.18	27.07	-	2,139,954
Aug 6, 2024	27.24	27.31	27.17	27.18	27.07	0.15%	1,562,368
Aug 5, 2024	27.07	27.27	27.07	27.14	27.03	-0.59%	5,306,525
Aug 2, 2024	27.35	27.43	27.23	27.30	27.19	-0.47%	1,441,606
Aug 1, 2024	27.43	27.47	27.31	27.43	27.32	0.04%	1,282,486