Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	44.73	44.87	42.07	42.80	42.80	-4.23%	2,231,360
Aug 6, 2025	43.09	45.10	42.30	44.69	44.69	0.56%	2,433,978
Aug 5, 2025	42.96	44.51	42.72	44.44	44.44	2.99%	1,461,284
Aug 4, 2025	42.77	43.47	42.26	43.15	43.15	1.89%	1,270,431
Aug 1, 2025	43.19	43.44	41.45	42.35	42.35	-1.85%	1,014,078
Jul 31, 2025	43.06	44.30	42.93	43.15	43.15	-0.92%	945,240
Jul 30, 2025	44.11	44.51	43.27	43.55	43.55	-1.20%	867,446
Jul 29, 2025	43.14	44.54	42.37	44.08	44.08	2.51%	906,852
Jul 28, 2025	43.52	43.53	42.75	43.00	43.00	-1.38%	872,628
Jul 25, 2025	43.32	43.67	42.65	43.60	43.60	0.79%	677,940
Jul 24, 2025	44.26	44.42	42.96	43.26	43.26	-2.79%	912,501
Jul 23, 2025	43.39	44.58	42.65	44.50	44.50	1.95%	972,947
Jul 22, 2025	42.85	44.08	42.59	43.65	43.65	2.71%	823,360
Jul 21, 2025	41.43	42.66	41.43	42.50	42.50	2.66%	1,102,881
Jul 18, 2025	41.81	41.86	41.01	41.40	41.40	-0.17%	1,170,256
Jul 17, 2025	40.95	41.75	40.52	41.47	41.47	1.52%	1,899,249
Jul 16, 2025	41.94	42.10	40.49	40.85	40.85	-0.37%	1,152,187
Jul 15, 2025	41.99	42.17	40.89	41.00	41.00	-1.84%	1,168,341
Jul 14, 2025	42.93	43.25	41.61	41.77	41.77	-2.77%	822,725
Jul 11, 2025	42.54	43.17	42.14	42.96	42.96	-0.26%	727,264
Jul 10, 2025	42.64	43.74	42.47	43.07	43.07	0.49%	615,933
Jul 9, 2025	43.79	44.21	42.56	42.86	42.86	-1.52%	603,304
Jul 8, 2025	42.95	45.07	42.80	43.52	43.52	1.82%	1,301,002
Jul 7, 2025	42.84	43.72	42.37	42.74	42.74	-1.81%	1,664,207
Jul 3, 2025	43.91	43.99	43.30	43.53	43.53	-0.48%	478,534
Jul 2, 2025	43.22	43.82	42.99	43.74	43.74	1.13%	1,317,007
Jul 1, 2025	43.08	44.30	42.89	43.25	43.25	-0.62%	1,321,087
Jun 30, 2025	43.59	44.14	42.97	43.52	43.52	-1.29%	2,162,225
Jun 27, 2025	45.00	45.69	43.92	44.09	43.56	-1.69%	1,165,623
Jun 26, 2025	44.14	45.29	43.51	44.85	44.31	1.93%	558,349
Jun 25, 2025	46.15	46.50	44.00	44.00	43.47	-4.95%	675,990
Jun 24, 2025	45.94	46.61	45.64	46.29	45.74	1.58%	428,252
Jun 23, 2025	44.00	45.74	44.00	45.57	45.02	1.81%	630,700
Jun 20, 2025	44.51	45.03	44.11	44.76	44.22	0.47%	1,250,673
Jun 18, 2025	44.49	45.10	43.75	44.55	44.02	0.97%	488,167
Jun 17, 2025	43.76	44.33	43.32	44.12	43.59	0.98%	905,121
Jun 16, 2025	44.17	44.52	43.51	43.69	43.17	0.09%	665,102
Jun 13, 2025	45.30	45.42	43.14	43.65	43.13	-3.94%	807,663
Jun 12, 2025	44.07	45.59	44.07	45.44	44.90	0.31%	1,583,024
Jun 11, 2025	45.30	45.77	45.20	45.30	44.76	-0.26%	900,273
Jun 10, 2025	45.16	46.99	45.15	45.42	44.88	0.28%	1,000,304
Jun 9, 2025	45.42	45.67	44.74	45.30	44.75	1.13%	582,955
Jun 6, 2025	44.15	45.00	44.00	44.79	44.25	1.93%	526,951
Jun 5, 2025	44.00	44.90	43.30	43.94	43.41	-0.41%	767,730
Jun 4, 2025	43.09	44.48	42.87	44.12	43.59	2.60%	1,017,196
Jun 3, 2025	42.82	43.52	42.54	43.00	42.49	-0.05%	716,352
Jun 2, 2025	41.99	43.29	41.88	43.02	42.51	0.77%	1,249,437
May 30, 2025	43.56	44.00	42.45	42.69	42.18	-2.82%	862,221
May 29, 2025	44.25	45.09	43.82	43.93	43.40	-0.16%	504,874
May 28, 2025	45.22	45.26	43.98	44.00	43.47	-2.65%	600,533