JFB Construction Holdings (JFB)
NASDAQ: JFB · Real-Time Price · USD
7.08
-0.25 (-3.41%)
Aug 13, 2025, 4:00 PM - Market closed
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.30 | 7.64 | 7.01 | 7.08 | 7.08 | -3.41% | 42,147 |
| Aug 12, 2025 | 8.02 | 8.48 | 7.27 | 7.33 | 7.33 | -8.38% | 55,546 |
| Aug 11, 2025 | 8.65 | 9.16 | 7.96 | 8.00 | 8.00 | -5.77% | 33,984 |
| Aug 8, 2025 | 10.62 | 10.63 | 8.24 | 8.49 | 8.49 | -18.37% | 36,093 |
| Aug 7, 2025 | 10.00 | 10.59 | 9.55 | 10.40 | 10.40 | 4.00% | 58,369 |
| Aug 6, 2025 | 10.50 | 10.80 | 9.69 | 10.00 | 10.00 | - | 135,712 |
| Aug 5, 2025 | 8.49 | 10.25 | 8.22 | 10.00 | 10.00 | 21.95% | 238,406 |
| Aug 4, 2025 | 7.79 | 8.44 | 7.53 | 8.20 | 8.20 | 17.31% | 88,604 |
| Aug 1, 2025 | 6.90 | 6.99 | 6.37 | 6.99 | 6.99 | 0.72% | 12,953 |
| Jul 31, 2025 | 7.00 | 7.23 | 6.72 | 6.94 | 6.94 | 2.06% | 17,491 |
| Jul 30, 2025 | 7.26 | 7.26 | 6.64 | 6.80 | 6.80 | -4.09% | 11,017 |
| Jul 29, 2025 | 7.96 | 7.96 | 7.03 | 7.09 | 7.09 | -11.38% | 20,171 |
| Jul 28, 2025 | 7.69 | 8.00 | 6.96 | 8.00 | 8.00 | 4.03% | 51,604 |
| Jul 25, 2025 | 7.28 | 7.69 | 7.01 | 7.69 | 7.69 | 7.85% | 17,086 |
| Jul 24, 2025 | 7.24 | 7.67 | 6.98 | 7.13 | 7.13 | 1.28% | 31,010 |
| Jul 23, 2025 | 7.10 | 7.24 | 6.91 | 7.04 | 7.04 | 3.99% | 15,884 |
| Jul 22, 2025 | 6.67 | 6.90 | 6.37 | 6.77 | 6.77 | 6.61% | 36,684 |
| Jul 21, 2025 | 6.97 | 6.99 | 6.26 | 6.35 | 6.35 | -7.70% | 26,078 |
| Jul 18, 2025 | 6.62 | 6.94 | 6.53 | 6.88 | 6.88 | 5.36% | 23,727 |
| Jul 17, 2025 | 7.25 | 7.25 | 6.30 | 6.53 | 6.53 | -10.30% | 40,199 |
| Jul 16, 2025 | 7.78 | 8.24 | 7.05 | 7.28 | 7.28 | -9.12% | 36,755 |
| Jul 15, 2025 | 8.50 | 8.50 | 6.95 | 8.01 | 8.01 | -6.52% | 45,968 |
| Jul 14, 2025 | 7.50 | 10.46 | 7.50 | 8.57 | 8.57 | 16.44% | 230,497 |
| Jul 11, 2025 | 7.28 | 7.47 | 7.09 | 7.36 | 7.36 | 0.96% | 25,939 |
| Jul 10, 2025 | 7.07 | 7.46 | 7.06 | 7.29 | 7.29 | -1.66% | 20,422 |
| Jul 9, 2025 | 7.05 | 7.50 | 7.00 | 7.41 | 7.41 | 3.82% | 20,697 |
| Jul 8, 2025 | 7.00 | 7.37 | 6.31 | 7.14 | 7.14 | 2.73% | 26,226 |
| Jul 7, 2025 | 7.02 | 7.69 | 6.68 | 6.95 | 6.95 | -0.86% | 26,585 |
| Jul 3, 2025 | 7.00 | 7.40 | 6.71 | 7.01 | 7.01 | 1.01% | 38,023 |
| Jul 2, 2025 | 6.76 | 7.04 | 6.42 | 6.94 | 6.94 | -2.12% | 53,167 |
| Jul 1, 2025 | 6.75 | 7.09 | 6.26 | 7.09 | 7.09 | 5.82% | 43,016 |
| Jun 30, 2025 | 6.40 | 6.70 | 6.25 | 6.70 | 6.70 | 4.69% | 47,255 |
| Jun 27, 2025 | 6.35 | 6.40 | 5.74 | 6.40 | 6.40 | 2.40% | 58,624 |
| Jun 26, 2025 | 6.25 | 6.28 | 6.02 | 6.25 | 6.25 | 0.48% | 38,114 |
| Jun 25, 2025 | 6.24 | 6.45 | 6.20 | 6.22 | 6.22 | 2.81% | 35,475 |
| Jun 24, 2025 | 5.84 | 6.38 | 4.82 | 6.05 | 6.05 | 7.46% | 53,032 |
| Jun 23, 2025 | 5.40 | 5.99 | 5.27 | 5.63 | 5.63 | 6.03% | 37,029 |
| Jun 20, 2025 | 6.36 | 6.40 | 5.21 | 5.31 | 5.31 | 3.51% | 49,959 |
| Jun 18, 2025 | 4.81 | 5.25 | 4.65 | 5.13 | 5.13 | 11.52% | 25,456 |
| Jun 17, 2025 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | -8.18% | 6,118 |
| Jun 16, 2025 | 4.99 | 5.07 | 4.66 | 5.01 | 5.01 | 4.38% | 23,241 |
| Jun 13, 2025 | 4.97 | 4.97 | 4.75 | 4.80 | 4.80 | -4.19% | 5,697 |
| Jun 12, 2025 | 4.80 | 5.05 | 4.76 | 5.01 | 5.01 | 3.94% | 9,682 |
| Jun 11, 2025 | 4.76 | 5.34 | 4.76 | 4.82 | 4.82 | -5.95% | 11,801 |
| Jun 10, 2025 | 5.01 | 5.36 | 4.99 | 5.13 | 5.13 | -3.30% | 12,986 |
| Jun 9, 2025 | 5.60 | 5.70 | 5.15 | 5.30 | 5.30 | 0.38% | 23,721 |
| Jun 6, 2025 | 5.40 | 5.40 | 5.02 | 5.28 | 5.28 | -1.36% | 7,949 |
| Jun 5, 2025 | 5.25 | 5.39 | 5.24 | 5.35 | 5.35 | -0.69% | 5,848 |
| Jun 4, 2025 | 5.28 | 5.39 | 5.19 | 5.39 | 5.39 | -0.19% | 12,338 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.40 | 5.40 | 5.40 | -1.46% | 11,256 |