Endeavor Group Holdings, Inc. (EDR)
Mar 24, 2025 - EDR was delisted (reason: acquired by Silver Lake)
29.25
+0.42 (1.46%)
Inactive · Last trade price
on Mar 21, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 28.85 | 29.60 | 28.56 | 29.25 | 29.25 | 1.46% | 38,272,399 |
| Mar 20, 2025 | 28.60 | 28.90 | 28.60 | 28.83 | 28.83 | -0.76% | 2,089,184 |
| Mar 19, 2025 | 29.20 | 29.20 | 28.79 | 29.05 | 29.05 | 0.17% | 1,039,979 |
| Mar 18, 2025 | 29.00 | 29.14 | 28.76 | 29.00 | 29.00 | 0.80% | 721,304 |
| Mar 17, 2025 | 28.75 | 28.97 | 28.68 | 28.77 | 28.77 | 0.03% | 1,032,496 |
| Mar 14, 2025 | 28.94 | 28.97 | 28.63 | 28.76 | 28.76 | -0.31% | 992,405 |
| Mar 13, 2025 | 28.55 | 28.94 | 28.36 | 28.85 | 28.85 | 0.21% | 464,144 |
| Mar 12, 2025 | 28.65 | 28.94 | 28.60 | 28.79 | 28.79 | 0.03% | 1,071,004 |
| Mar 11, 2025 | 28.60 | 28.86 | 28.55 | 28.78 | 28.78 | 0.63% | 609,689 |
| Mar 10, 2025 | 28.55 | 28.84 | 28.36 | 28.60 | 28.60 | 0.25% | 651,903 |
| Mar 7, 2025 | 28.61 | 28.74 | 28.45 | 28.53 | 28.53 | -1.11% | 946,390 |
| Mar 6, 2025 | 28.53 | 28.93 | 28.53 | 28.85 | 28.85 | - | 1,736,516 |
| Mar 5, 2025 | 28.56 | 28.93 | 28.56 | 28.85 | 28.85 | - | 1,851,978 |
| Mar 4, 2025 | 28.62 | 28.98 | 28.32 | 28.85 | 28.85 | -0.83% | 2,303,419 |
| Mar 3, 2025 | 29.86 | 29.86 | 28.52 | 29.09 | 29.09 | -10.74% | 8,260,321 |
| Feb 28, 2025 | 31.41 | 32.59 | 30.11 | 32.59 | 32.59 | 5.95% | 964,034 |
| Feb 27, 2025 | 31.25 | 31.25 | 30.11 | 30.76 | 30.70 | -0.16% | 298,877 |
| Feb 26, 2025 | 31.00 | 31.37 | 30.79 | 30.81 | 30.75 | -0.23% | 280,527 |
| Feb 25, 2025 | 30.16 | 31.35 | 29.88 | 30.88 | 30.82 | 2.80% | 541,821 |
| Feb 24, 2025 | 30.43 | 30.70 | 29.70 | 30.04 | 29.99 | -2.31% | 839,440 |
| Feb 21, 2025 | 30.79 | 31.25 | 30.35 | 30.75 | 30.69 | -0.13% | 335,159 |
| Feb 20, 2025 | 30.68 | 31.22 | 30.44 | 30.79 | 30.73 | -0.26% | 205,501 |
| Feb 19, 2025 | 30.41 | 31.01 | 30.28 | 30.87 | 30.81 | 0.72% | 286,231 |
| Feb 18, 2025 | 34.78 | 34.97 | 30.42 | 30.65 | 30.59 | -12.85% | 651,387 |
| Feb 14, 2025 | 35.50 | 35.99 | 35.15 | 35.17 | 35.11 | -0.93% | 237,264 |
| Feb 13, 2025 | 34.88 | 35.89 | 34.55 | 35.50 | 35.44 | 1.78% | 3,977,077 |
| Feb 12, 2025 | 33.33 | 34.89 | 33.30 | 34.88 | 34.82 | 0.93% | 511,671 |
| Feb 11, 2025 | 33.50 | 34.77 | 33.45 | 34.56 | 34.50 | 3.13% | 474,641 |
| Feb 10, 2025 | 32.76 | 33.95 | 32.76 | 33.51 | 33.45 | 2.98% | 331,564 |
| Feb 7, 2025 | 31.64 | 32.90 | 31.41 | 32.54 | 32.48 | 3.76% | 638,999 |
| Feb 6, 2025 | 30.80 | 31.39 | 30.80 | 31.36 | 31.30 | 1.62% | 260,572 |
| Feb 5, 2025 | 31.04 | 31.27 | 30.47 | 30.86 | 30.80 | -0.13% | 465,967 |
| Feb 4, 2025 | 30.57 | 31.15 | 30.43 | 30.90 | 30.84 | 1.51% | 479,408 |
| Feb 3, 2025 | 29.56 | 30.50 | 29.56 | 30.44 | 30.38 | -0.46% | 686,223 |
| Jan 31, 2025 | 32.22 | 32.67 | 29.61 | 30.58 | 30.52 | -1.39% | 1,257,571 |
| Jan 30, 2025 | 30.95 | 31.34 | 30.44 | 31.01 | 30.95 | 2.04% | 1,034,038 |
| Jan 29, 2025 | 31.32 | 31.33 | 30.02 | 30.39 | 30.33 | -2.97% | 1,351,626 |
| Jan 28, 2025 | 31.50 | 32.29 | 31.09 | 31.32 | 31.26 | -1.11% | 2,474,579 |
| Jan 27, 2025 | 31.60 | 32.04 | 30.91 | 31.67 | 31.61 | 0.19% | 3,928,663 |
| Jan 24, 2025 | 30.93 | 31.76 | 30.65 | 31.61 | 31.55 | 2.30% | 2,943,683 |
| Jan 23, 2025 | 29.70 | 31.25 | 29.70 | 30.90 | 30.84 | 4.04% | 8,361,024 |
| Jan 22, 2025 | 30.31 | 30.31 | 29.19 | 29.70 | 29.65 | -1.66% | 9,499,019 |
| Jan 21, 2025 | 31.00 | 31.12 | 30.09 | 30.20 | 30.15 | -2.67% | 5,680,722 |
| Jan 17, 2025 | 30.32 | 31.40 | 30.32 | 31.03 | 30.97 | 1.80% | 8,369,452 |
| Jan 16, 2025 | 30.48 | 30.60 | 30.25 | 30.48 | 30.42 | 0.53% | 1,981,144 |
| Jan 15, 2025 | 30.70 | 31.05 | 30.32 | 30.32 | 30.26 | -1.21% | 1,413,182 |
| Jan 14, 2025 | 30.47 | 30.71 | 30.42 | 30.69 | 30.63 | 1.05% | 437,034 |
| Jan 13, 2025 | 30.10 | 30.39 | 30.10 | 30.37 | 30.31 | 0.80% | 495,273 |
| Jan 10, 2025 | 30.24 | 30.24 | 30.04 | 30.13 | 30.08 | -0.69% | 520,514 |
| Jan 8, 2025 | 30.71 | 30.90 | 30.27 | 30.34 | 30.28 | -1.01% | 1,137,315 |