Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.19	29.49	29.18	29.39	29.39	0.55%	1,336,698
Nov 19, 2024	29.04	29.26	28.99	29.23	29.23	0.45%	867,918
Nov 18, 2024	28.94	29.14	28.93	29.10	29.10	0.41%	898,044
Nov 15, 2024	28.80	29.01	28.78	28.98	28.98	0.52%	3,005,882
Nov 14, 2024	29.00	29.00	28.79	28.83	28.83	-0.03%	819,580
Nov 13, 2024	29.00	29.17	28.84	28.84	28.84	-0.52%	936,402
Nov 12, 2024	29.02	29.02	28.88	28.99	28.99	0.31%	584,586
Nov 11, 2024	28.88	29.04	28.88	28.90	28.90	-0.17%	506,601
Nov 8, 2024	28.99	29.05	28.90	28.95	28.95	-0.14%	444,862
Nov 7, 2024	29.15	29.15	28.78	28.99	28.99	-0.14%	873,007
Nov 6, 2024	29.26	29.39	28.94	29.03	29.03	0.07%	2,134,358
Nov 5, 2024	29.10	29.23	29.01	29.01	29.01	0.07%	349,984
Nov 4, 2024	29.47	29.51	28.98	28.99	28.99	-1.70%	1,339,128
Nov 1, 2024	29.67	29.67	29.39	29.49	29.49	-	977,891
Oct 31, 2024	29.44	29.54	29.37	29.49	29.49	0.27%	3,056,866
Oct 30, 2024	29.17	29.41	29.12	29.41	29.41	0.51%	1,280,994
Oct 29, 2024	29.20	29.30	29.06	29.26	29.26	0.45%	1,588,759
Oct 28, 2024	28.97	29.15	28.86	29.13	29.13	0.83%	1,614,853
Oct 25, 2024	28.79	28.95	28.58	28.89	28.89	0.45%	1,408,633
Oct 24, 2024	29.30	29.33	28.55	28.76	28.76	-1.47%	3,688,357
Oct 23, 2024	29.27	29.38	29.17	29.19	29.19	-0.27%	3,471,160
Oct 22, 2024	29.14	29.33	29.13	29.27	29.27	-0.20%	4,185,145
Oct 21, 2024	29.26	29.49	29.26	29.33	29.33	-0.41%	3,427,420
Oct 18, 2024	29.42	29.54	29.26	29.45	29.45	0.31%	1,117,391
Oct 17, 2024	29.30	29.38	29.19	29.36	29.36	0.27%	2,823,407
Oct 16, 2024	29.25	29.33	29.12	29.28	29.28	0.07%	2,047,842
Oct 15, 2024	29.30	29.38	29.17	29.26	29.26	-0.20%	858,178
Oct 14, 2024	29.26	29.38	29.19	29.32	29.32	0.17%	2,478,992
Oct 11, 2024	29.20	29.38	29.19	29.27	29.27	-	6,438,986
Oct 10, 2024	29.19	29.27	29.10	29.27	29.27	0.14%	2,089,050
Oct 9, 2024	29.05	29.25	29.05	29.23	29.23	0.41%	3,325,749
Oct 8, 2024	29.08	29.14	28.94	29.11	29.11	0.07%	1,486,431
Oct 7, 2024	29.00	29.17	28.85	29.09	29.09	0.34%	1,582,311
Oct 4, 2024	29.09	29.11	28.94	28.99	28.99	-0.48%	2,913,845
Oct 3, 2024	28.69	29.14	28.61	29.13	29.13	1.43%	3,328,504
Oct 2, 2024	28.44	28.80	28.33	28.72	28.72	1.13%	4,072,915
Oct 1, 2024	28.53	28.64	28.35	28.40	28.40	-0.56%	3,393,427
Sep 30, 2024	28.47	28.58	28.38	28.56	28.56	0.04%	2,637,024
Sep 27, 2024	28.31	28.62	28.25	28.55	28.55	0.85%	2,833,483
Sep 26, 2024	28.03	28.33	27.89	28.31	28.31	1.11%	5,084,539
Sep 25, 2024	28.20	28.28	27.98	28.00	28.00	-0.88%	4,389,324
Sep 24, 2024	27.90	28.28	27.90	28.25	28.25	1.22%	3,650,419
Sep 23, 2024	27.99	28.01	27.80	27.91	27.91	-0.61%	3,396,494
Sep 20, 2024	27.70	28.10	27.65	28.08	28.08	1.34%	5,395,228
Sep 19, 2024	27.60	27.71	27.59	27.71	27.71	0.25%	5,837,258
Sep 18, 2024	27.59	27.66	27.57	27.64	27.64	0.22%	5,313,608
Sep 17, 2024	27.63	27.63	27.57	27.58	27.58	-	3,324,983
Sep 16, 2024	27.58	27.61	27.53	27.58	27.58	-0.07%	5,431,400
Sep 13, 2024	27.63	27.65	27.59	27.60	27.54	-0.14%	4,116,340
Sep 12, 2024	27.55	27.64	27.55	27.64	27.58	0.18%	2,982,303
Sep 11, 2024	27.53	27.60	27.52	27.59	27.53	0.07%	1,510,490
Sep 10, 2024	27.62	27.62	27.53	27.57	27.51	-0.18%	2,281,326
Sep 9, 2024	27.46	27.64	27.45	27.62	27.56	0.69%	9,271,925
Sep 6, 2024	27.43	27.46	27.40	27.43	27.37	0.15%	1,640,455
Sep 5, 2024	27.48	27.49	27.38	27.39	27.33	-0.33%	5,451,292
Sep 4, 2024	27.45	27.49	27.44	27.48	27.42	-	3,719,933
Sep 3, 2024	27.48	27.48	27.43	27.48	27.42	-	3,081,898
Aug 30, 2024	27.47	27.48	27.45	27.48	27.42	0.07%	1,875,765
Aug 29, 2024	27.44	27.49	27.44	27.46	27.40	0.04%	1,810,072
Aug 28, 2024	27.45	27.46	27.43	27.45	27.39	-	1,993,080
Aug 27, 2024	27.45	27.48	27.43	27.45	27.39	0.04%	1,706,325
Aug 26, 2024	27.47	27.48	27.43	27.44	27.38	-0.07%	2,088,979
Aug 23, 2024	27.49	27.49	27.41	27.46	27.40	-0.18%	7,974,726
Aug 22, 2024	27.48	27.51	27.44	27.51	27.45	0.07%	4,105,135
Aug 21, 2024	27.48	27.50	27.45	27.49	27.43	-	3,272,663
Aug 20, 2024	27.47	27.49	27.42	27.49	27.43	0.07%	4,965,667
Aug 19, 2024	27.48	27.49	27.44	27.47	27.41	-0.04%	2,733,784
Aug 16, 2024	27.50	27.50	27.44	27.48	27.42	-0.04%	3,608,190
Aug 15, 2024	27.49	27.50	27.38	27.49	27.43	0.04%	3,324,701
Aug 14, 2024	27.45	27.50	27.43	27.48	27.42	-0.04%	3,530,460
Aug 13, 2024	27.46	27.49	27.42	27.49	27.43	0.18%	6,794,194
Aug 12, 2024	27.55	27.55	27.44	27.44	27.38	-0.44%	1,590,747
Aug 9, 2024	27.45	27.57	27.42	27.56	27.50	0.25%	6,873,770
Aug 8, 2024	27.29	27.51	27.26	27.49	27.43	1.14%	4,453,198
Aug 7, 2024	27.24	27.32	27.18	27.18	27.12	-	2,139,954
Aug 6, 2024	27.24	27.31	27.17	27.18	27.12	0.15%	1,562,368
Aug 5, 2024	27.07	27.27	27.07	27.14	27.08	-0.59%	5,306,525
Aug 2, 2024	27.35	27.43	27.23	27.30	27.24	-0.47%	1,441,606
Aug 1, 2024	27.43	27.47	27.31	27.43	27.37	0.04%	1,282,486
Jul 31, 2024	27.25	27.50	27.22	27.42	27.36	0.18%	3,253,307
Jul 30, 2024	27.30	27.42	27.26	27.37	27.31	0.29%	1,266,981
Jul 29, 2024	27.24	27.32	27.21	27.29	27.23	0.11%	720,728
Jul 26, 2024	27.29	27.29	27.20	27.26	27.20	0.22%	1,771,760
Jul 25, 2024	27.35	27.41	27.20	27.20	27.14	-0.44%	2,102,111
Jul 24, 2024	27.36	27.37	27.25	27.32	27.26	-0.22%	594,543
Jul 23, 2024	27.29	27.38	27.25	27.38	27.32	0.26%	1,302,912
Jul 22, 2024	27.16	27.33	27.12	27.31	27.25	0.48%	1,143,767
Jul 19, 2024	27.17	27.27	27.17	27.18	27.12	0.18%	1,533,085
Jul 18, 2024	27.14	27.22	27.07	27.13	27.07	0.30%	2,069,247
Jul 17, 2024	27.35	27.39	26.96	27.05	26.99	-1.17%	8,144,688
Jul 16, 2024	27.45	27.52	27.30	27.37	27.31	-0.33%	1,970,881
Jul 15, 2024	27.57	27.62	27.38	27.46	27.40	0.04%	2,986,459
Jul 12, 2024	27.54	27.54	27.45	27.45	27.39	-0.11%	3,921,600
Jul 11, 2024	27.44	27.48	27.42	27.48	27.42	0.15%	2,515,176
Jul 10, 2024	27.42	27.47	27.40	27.44	27.38	-0.04%	5,384,328
Jul 9, 2024	27.38	27.55	27.37	27.45	27.39	0.18%	4,065,586
Jul 8, 2024	27.39	27.42	27.30	27.40	27.34	-0.07%	1,860,057
Jul 5, 2024	27.23	27.44	27.22	27.42	27.36	0.81%	5,164,264
Jul 3, 2024	27.03	27.24	27.03	27.20	27.14	0.63%	3,123,725
Jul 2, 2024	27.04	27.09	27.00	27.03	26.97	-0.04%	1,682,004