Endeavor Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	20.13	20.66	20.08	20.55	20.55	2.70%	1,118,146
Aug 6, 2025	19.65	20.03	19.62	20.01	20.01	2.51%	1,142,329
Aug 5, 2025	19.68	19.80	19.52	19.52	19.52	-0.36%	659,698
Aug 4, 2025	19.79	19.85	19.47	19.59	19.59	0.41%	493,004
Aug 1, 2025	19.89	19.91	19.45	19.51	19.51	1.19%	1,294,912
Jul 31, 2025	18.97	19.39	18.93	19.28	19.28	-1.23%	1,139,824
Jul 30, 2025	19.06	19.78	18.97	19.52	19.52	1.46%	2,093,162
Jul 29, 2025	19.06	19.45	19.03	19.24	19.24	0.52%	1,927,819
Jul 28, 2025	19.16	19.16	18.88	19.14	19.14	-0.88%	1,724,242
Jul 25, 2025	19.70	19.70	19.23	19.31	19.31	-2.08%	1,572,763
Jul 24, 2025	19.79	19.87	19.63	19.72	19.72	-1.89%	788,348
Jul 23, 2025	19.78	20.12	19.69	20.10	20.10	1.98%	1,033,019
Jul 22, 2025	20.05	20.06	19.66	19.71	19.71	-0.90%	967,746
Jul 21, 2025	19.90	20.02	19.77	19.89	19.89	0.71%	685,322
Jul 18, 2025	20.23	20.37	19.70	19.75	19.75	-2.13%	696,289
Jul 17, 2025	19.99	20.23	19.89	20.18	20.18	-0.05%	571,936
Jul 16, 2025	19.93	20.26	19.80	20.19	20.19	0.60%	790,046
Jul 15, 2025	20.00	20.11	19.75	20.07	20.07	0.90%	1,070,097
Jul 14, 2025	20.01	20.07	19.88	19.89	19.89	-1.04%	550,869
Jul 11, 2025	20.06	20.12	19.81	20.10	20.10	-0.10%	1,411,873
Jul 10, 2025	19.86	20.24	19.55	20.12	20.12	-2.38%	2,851,392
Jul 9, 2025	20.96	21.03	20.54	20.61	20.61	-1.67%	587,653
Jul 8, 2025	20.91	21.02	20.69	20.96	20.96	-0.76%	947,965
Jul 7, 2025	21.59	21.64	21.02	21.12	21.12	-2.85%	915,067
Jul 3, 2025	21.45	21.85	21.45	21.74	21.74	2.02%	679,014
Jul 2, 2025	21.77	21.77	21.04	21.31	21.31	-3.57%	1,220,698
Jul 1, 2025	22.01	22.18	21.89	22.10	22.10	0.59%	796,819
Jun 30, 2025	21.19	22.01	21.10	21.97	21.97	4.77%	1,120,892
Jun 27, 2025	20.93	21.04	20.80	20.97	20.97	0.53%	477,856
Jun 26, 2025	20.65	20.91	20.56	20.86	20.86	2.20%	561,014
Jun 25, 2025	20.52	20.67	20.29	20.41	20.41	-1.83%	671,822
Jun 24, 2025	20.75	21.07	20.58	20.79	20.79	0.92%	1,003,712
Jun 23, 2025	20.70	20.75	20.47	20.60	20.60	-0.77%	811,270
Jun 20, 2025	21.07	21.09	20.74	20.76	20.76	-1.61%	1,223,886
Jun 18, 2025	21.23	21.39	21.04	21.10	21.10	-0.14%	870,985
Jun 17, 2025	20.94	21.21	20.91	21.13	21.13	0.52%	1,199,559
Jun 16, 2025	21.00	21.14	20.93	21.02	21.02	0.96%	732,758
Jun 13, 2025	20.72	20.84	20.59	20.82	20.82	-0.14%	773,179
Jun 12, 2025	20.63	20.90	20.57	20.85	20.85	0.05%	1,004,972
Jun 11, 2025	20.56	21.00	20.51	20.84	20.84	1.07%	697,438
Jun 10, 2025	20.55	20.88	20.47	20.62	20.62	1.88%	870,691
Jun 9, 2025	20.39	20.40	20.01	20.24	20.24	-1.22%	1,286,752
Jun 6, 2025	20.58	20.61	20.26	20.49	20.49	-0.29%	962,119
Jun 5, 2025	20.42	20.61	20.29	20.55	20.55	2.04%	814,091
Jun 4, 2025	20.60	20.63	20.12	20.14	20.14	-2.00%	745,416
Jun 3, 2025	20.33	20.63	20.15	20.55	20.55	1.48%	676,347
Jun 2, 2025	20.68	20.68	20.19	20.25	20.25	-1.41%	927,093
May 30, 2025	20.83	20.92	20.30	20.54	20.54	-2.10%	1,107,628
May 29, 2025	20.85	21.13	20.80	20.98	20.98	1.35%	821,570
May 28, 2025	20.75	20.82	20.55	20.70	20.70	-1.66%	860,946