Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.87 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.57 23.77 23.57 23.62 1,272,497 -0.06(-0.25%)
Dec 28, 2023 23.84 23.94 23.64 23.68 1,234,110 -0.12(-0.50%)
Dec 27, 2023 23.60 23.95 23.54 23.80 1,458,757 +0.23(+0.97%)
Dec 26, 2023 23.32 23.64 23.29 23.57 1,181,898 +0.14(+0.59%)
Dec 22, 2023 23.29 23.64 23.29 23.43 999,270 +0.11(+0.47%)
Dec 21, 2023 23.29 23.54 23.05 23.32 1,587,091 +0.12(+0.51%)
Dec 20, 2023 23.33 23.52 23.07 23.20 1,269,977 -0.32(-1.35%)
Dec 19, 2023 23.06 23.57 22.94 23.52 2,356,445 +0.59(+2.56%)
Dec 18, 2023 23.15 23.24 22.88 22.93 2,013,406 -0.23(-0.99%)
Dec 15, 2023 23.29 23.29 22.75 23.16 3,261,863 -0.02(-0.09%)
Dec 14, 2023 23.35 23.52 23.12 23.18 2,742,638 +0.13(+0.56%)
Dec 13, 2023 22.83 23.23 22.81 23.05 2,775,477 +0.19(+0.83%)
Dec 12, 2023 22.76 23.07 22.48 22.86 3,000,647 +0.25(+1.10%)
Dec 11, 2023 24.42 24.75 22.48 22.62 8,909,021 -1.81(-7.40%)
Dec 08, 2023 24.24 24.67 24.14 24.42 3,565,228 +0.24(+0.99%)
Dec 07, 2023 23.88 24.25 23.78 24.18 1,334,899 +0.23(+0.95%)
Dec 06, 2023 24.17 24.38 23.95 23.96 1,561,413 -0.21(-0.86%)
Dec 05, 2023 24.12 24.26 23.99 24.16 1,092,733 -0.09(-0.37%)
Dec 04, 2023 23.92 24.28 23.71 24.25 2,924,511 +0.17(+0.70%)
Dec 01, 2023 24.12 24.26 23.98 24.08 1,603,643 -0.05(-0.21%)
Nov 30, 2023 24.11 24.27 24.06 24.13 2,919,966 -0.16(-0.65%)
Nov 29, 2023 24.24 24.52 24.04 24.29 2,681,191 +0.08(+0.33%)
Nov 28, 2023 24.57 24.57 24.21 24.21 2,691,600 -0.30(-1.21%)
Nov 27, 2023 24.46 24.71 24.46 24.51 2,121,024 -0.12(-0.48%)
Nov 24, 2023 24.55 24.90 24.55 24.63 1,118,292 +0.26(+1.06%)
Nov 22, 2023 24.58 24.71 24.33 24.37 2,660,217 +0.04(+0.16%)
Nov 21, 2023 24.28 24.44 24.23 24.33 1,457,316 +0.04(+0.16%)
Nov 20, 2023 24.29 24.56 24.15 24.29 2,581,493 +0.05(+0.20%)
Nov 17, 2023 24.04 24.31 23.93 24.24 1,939,268 +0.10(+0.41%)
Nov 16, 2023 24.40 24.59 24.13 24.14 2,304,315 -0.20(-0.82%)
Nov 15, 2023 24.37 24.53 23.95 24.34 3,326,024 -0.08(-0.33%)
Nov 14, 2023 24.68 24.88 24.28 24.42 4,035,675 +0.09(+0.37%)
Nov 13, 2023 24.14 24.44 24.04 24.33 3,062,913 +0.20(+0.82%)
Nov 10, 2023 23.86 24.24 23.36 24.13 7,480,267 -0.13(-0.53%)
Nov 09, 2023 24.20 24.40 24.14 24.26 2,288,857 +0.13(+0.53%)
Nov 08, 2023 23.57 24.56 23.57 24.13 3,450,600 +0.23(+0.96%)
Nov 07, 2023 24.00 24.11 23.81 23.91 2,920,820 -0.04(-0.17%)
Nov 06, 2023 23.60 24.07 23.47 23.95 3,295,367 +0.17(+0.71%)
Nov 03, 2023 23.52 23.88 23.44 23.78 3,082,108 +0.47(+2.00%)
Nov 02, 2023 23.52 23.54 23.14 23.31 2,952,849 +0.01(+0.04%)
Nov 01, 2023 22.68 23.71 22.43 23.30 7,275,790 +0.70(+3.12%)
Oct 31, 2023 22.74 22.95 22.48 22.60 3,884,313 +0.03(+0.13%)
Oct 30, 2023 22.71 22.92 22.51 22.57 4,100,205 -0.12(-0.53%)
Oct 27, 2023 22.03 23.18 21.89 22.68 9,425,444 +0.59(+2.65%)
Oct 26, 2023 21.34 22.20 20.66 22.10 26,452,032 +4.51(+25.62%)
Oct 25, 2023 17.73 17.88 17.55 17.59 4,047,643 -0.36(-1.99%)
Oct 24, 2023 17.60 17.98 17.56 17.95 2,688,997 +0.41(+2.32%)
Oct 23, 2023 17.72 18.05 17.52 17.54 3,445,441 -0.30(-1.67%)
Oct 20, 2023 17.88 18.10 17.83 17.84 3,326,901 -0.13(-0.72%)
Oct 19, 2023 18.10 18.25 17.88 17.97 2,832,990 -0.09(-0.49%)
Oct 18, 2023 18.45 18.59 17.99 18.06 2,933,521 -0.47(-2.52%)
Oct 17, 2023 18.55 18.90 18.48 18.53 1,750,943 -0.19(-1.01%)
Oct 16, 2023 18.34 18.81 18.20 18.71 2,792,151 +0.52(+2.84%)
Oct 13, 2023 19.07 19.27 18.19 18.20 4,986,216 -1.13(-5.86%)
Oct 12, 2023 20.11 20.11 19.30 19.33 2,285,378 -0.79(-3.95%)
Oct 11, 2023 20.41 20.58 20.07 20.12 2,111,917 -0.25(-1.22%)
Oct 10, 2023 20.36 20.59 20.24 20.37 1,733,545 +0.01(+0.05%)
Oct 09, 2023 20.24 20.42 20.12 20.36 1,252,584 +0.01(+0.05%)
Oct 06, 2023 20.06 20.37 20.00 20.35 1,734,580 +0.15(+0.74%)
Oct 05, 2023 19.86 20.23 19.86 20.20 2,219,788 +0.29(+1.45%)
Oct 04, 2023 19.79 20.05 19.77 19.91 2,069,884 +0.11(+0.55%)
Oct 03, 2023 19.54 19.90 19.49 19.81 2,695,581 +0.15(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.