Endeavor Group Holdings, Inc. (EDR)
NYSE: EDR · Real-Time Price · USD
31.03
+0.55 (1.80%)
Jan 17, 2025, 4:00 PM EST - Market closed

Endeavor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202530.3231.4030.3231.0331.031.80%8,369,452
Jan 16, 202530.4830.6030.2530.4830.480.53%1,981,144
Jan 15, 202530.7031.0530.3230.3230.32-1.21%1,413,182
Jan 14, 202530.4730.7130.4230.6930.691.05%437,034
Jan 13, 202530.1030.3930.1030.3730.370.80%495,273
Jan 10, 202530.2430.2430.0430.1330.13-0.69%520,514
Jan 8, 202530.7130.9030.2730.3430.34-1.01%1,137,315
Jan 7, 202531.0731.2030.4530.6530.65-1.61%688,583
Jan 6, 202531.1231.3431.0131.1531.15-0.16%520,885
Jan 3, 202531.2531.4131.1131.2031.20-0.19%853,280
Jan 2, 202531.2131.4931.1131.2631.26-0.10%530,491
Dec 31, 202431.2031.3231.2031.2931.290.26%1,082,223
Dec 30, 202431.1631.3131.0331.2131.21-0.41%323,073
Dec 27, 202431.1731.3631.1631.3431.340.35%940,388
Dec 26, 202431.2331.3531.1231.2331.23-0.19%205,880
Dec 24, 202431.1431.4231.1431.2931.290.29%556,010
Dec 23, 202431.2031.3031.0931.2031.20-0.03%377,402
Dec 20, 202430.9031.3030.7231.2131.210.39%1,767,387
Dec 19, 202431.0331.1631.0231.0931.090.19%918,460
Dec 18, 202430.9631.1230.9631.0331.030.10%1,930,923
Dec 17, 202430.7231.1430.7231.0031.00-0.16%10,310,539
Dec 16, 202430.8531.0730.6731.0531.050.98%1,294,538
Dec 13, 202430.7630.7830.6230.7530.690.07%1,358,674
Dec 12, 202430.7030.8330.5330.7330.670.42%651,997
Dec 11, 202430.4830.6030.3730.6030.540.49%871,884
Dec 10, 202430.3330.5730.3330.4530.390.13%490,195
Dec 9, 202430.5430.5930.3330.4130.35-0.07%1,377,852
Dec 6, 202430.4330.5630.3530.4330.370.16%1,004,729
Dec 5, 202430.4030.5030.2930.3830.320.30%4,378,442
Dec 4, 202430.4430.6030.2430.2930.23-0.56%3,425,347
Dec 3, 202430.5330.5330.2430.4630.40-0.07%414,580
Dec 2, 202430.3130.5930.1430.4830.420.36%630,929
Nov 29, 202430.3430.5730.1130.3730.310.10%2,173,161
Nov 27, 202430.2030.4230.0930.3430.280.46%1,923,837
Nov 26, 202429.9530.3029.9530.2030.140.80%6,397,601
Nov 25, 202429.7530.0929.6829.9629.900.60%1,349,143
Nov 22, 202429.5829.9029.4729.7829.720.78%823,767
Nov 21, 202429.2529.5729.2529.5529.490.54%1,203,522
Nov 20, 202429.1929.4929.1829.3929.330.55%1,336,698
Nov 19, 202429.0429.2628.9929.2329.170.45%867,918
Nov 18, 202428.9429.1428.9329.1029.040.41%898,044
Nov 15, 202428.8029.0128.7828.9828.920.52%3,005,882
Nov 14, 202429.0029.0028.7928.8328.77-0.03%819,580
Nov 13, 202429.0029.1728.8428.8428.78-0.52%936,402
Nov 12, 202429.0229.0228.8828.9928.930.31%584,586
Nov 11, 202428.8829.0428.8828.9028.84-0.17%506,601
Nov 8, 202428.9929.0528.9028.9528.89-0.14%444,862
Nov 7, 202429.1529.1528.7828.9928.93-0.14%873,007
Nov 6, 202429.2629.3928.9429.0328.970.07%2,134,358
Nov 5, 202429.1029.2329.0129.0128.950.07%349,984
Nov 4, 202429.4729.5128.9828.9928.93-1.70%1,339,128
Nov 1, 202429.6729.6729.3929.4929.43-977,891
Oct 31, 202429.4429.5429.3729.4929.430.27%3,056,866
Oct 30, 202429.1729.4129.1229.4129.350.51%1,280,994
Oct 29, 202429.2029.3029.0629.2629.200.45%1,588,759
Oct 28, 202428.9729.1528.8629.1329.070.83%1,614,853
Oct 25, 202428.7928.9528.5828.8928.830.45%1,408,633
Oct 24, 202429.3029.3328.5528.7628.71-1.47%3,688,357
Oct 23, 202429.2729.3829.1729.1929.13-0.27%3,471,160
Oct 22, 202429.1429.3329.1329.2729.21-0.20%4,185,145
Oct 21, 202429.2629.4929.2629.3329.27-0.41%3,427,420
Oct 18, 202429.4229.5429.2629.4529.390.31%1,117,391
Oct 17, 202429.3029.3829.1929.3629.300.27%2,823,407
Oct 16, 202429.2529.3329.1229.2829.220.07%2,047,842
Oct 15, 202429.3029.3829.1729.2629.20-0.20%858,178
Oct 14, 202429.2629.3829.1929.3229.260.17%2,478,992
Oct 11, 202429.2029.3829.1929.2729.21-6,438,986
Oct 10, 202429.1929.2729.1029.2729.210.14%2,089,050
Oct 9, 202429.0529.2529.0529.2329.170.41%3,325,749
Oct 8, 202429.0829.1428.9429.1129.050.07%1,486,431
Oct 7, 202429.0029.1728.8529.0929.030.34%1,582,311
Oct 4, 202429.0929.1128.9428.9928.93-0.48%2,913,845
Oct 3, 202428.6929.1428.6129.1329.071.43%3,328,504
Oct 2, 202428.4428.8028.3328.7228.671.13%4,072,915
Oct 1, 202428.5328.6428.3528.4028.35-0.56%3,393,427
Sep 30, 202428.4728.5828.3828.5628.510.04%2,637,024
Sep 27, 202428.3128.6228.2528.5528.500.85%2,833,483
Sep 26, 202428.0328.3327.8928.3128.261.11%5,084,539
Sep 25, 202428.2028.2827.9828.0027.95-0.88%4,389,324
Sep 24, 202427.9028.2827.9028.2528.201.22%3,650,419
Sep 23, 202427.9928.0127.8027.9127.86-0.61%3,396,494
Sep 20, 202427.7028.1027.6528.0828.031.34%5,395,228
Sep 19, 202427.6027.7127.5927.7127.660.25%5,837,258
Sep 18, 202427.5927.6627.5727.6427.590.22%5,313,608
Sep 17, 202427.6327.6327.5727.5827.53-3,324,983
Sep 16, 202427.5827.6127.5327.5827.53-0.07%5,431,400
Sep 13, 202427.6327.6527.5927.6027.49-0.14%4,116,340
Sep 12, 202427.5527.6427.5527.6427.530.18%2,982,303
Sep 11, 202427.5327.6027.5227.5927.480.07%1,510,490
Sep 10, 202427.6227.6227.5327.5727.46-0.18%2,281,326
Sep 9, 202427.4627.6427.4527.6227.510.69%9,271,925
Sep 6, 202427.4327.4627.4027.4327.320.15%1,640,455
Sep 5, 202427.4827.4927.3827.3927.28-0.33%5,451,292
Sep 4, 202427.4527.4927.4427.4827.37-3,719,933
Sep 3, 202427.4827.4827.4327.4827.37-3,081,898
Aug 30, 202427.4727.4827.4527.4827.370.07%1,875,765
Aug 29, 202427.4427.4927.4427.4627.350.04%1,810,072
Aug 28, 202427.4527.4627.4327.4527.34-1,993,080
Aug 27, 202427.4527.4827.4327.4527.340.04%1,706,325
Aug 26, 202427.4727.4827.4327.4427.33-0.07%2,088,979