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 (%)
Apr 30, 2024 26.38 26.41 26.33 26.35 6,046,809 -0.04(-0.15%)
Apr 29, 2024 26.42 26.47 26.36 26.39 2,809,410 -0.05(-0.19%)
Apr 26, 2024 26.40 26.47 26.35 26.44 1,626,091 +0.07(+0.26%)
Apr 25, 2024 26.31 26.43 26.28 26.37 1,455,741 -0.01(-0.04%)
Apr 24, 2024 26.32 26.38 26.28 26.38 4,174,727 +0.09(+0.34%)
Apr 23, 2024 26.39 26.43 26.29 26.29 2,210,840 -0.07(-0.27%)
Apr 22, 2024 26.43 26.48 26.34 26.36 1,740,882 -0.08(-0.30%)
Apr 19, 2024 26.34 26.44 26.28 26.44 1,464,084 +0.06(+0.23%)
Apr 18, 2024 26.27 26.39 26.26 26.38 4,943,445 +0.11(+0.42%)
Apr 17, 2024 26.34 26.34 26.24 26.27 6,583,468 -0.03(-0.11%)
Apr 16, 2024 26.33 26.38 26.23 26.30 8,336,265 -0.02(-0.08%)
Apr 15, 2024 26.34 26.45 26.32 26.32 5,180,850 -0.03(-0.11%)
Apr 12, 2024 26.34 26.42 26.29 26.35 3,956,793 +0.01(+0.04%)
Apr 11, 2024 26.38 26.41 26.31 26.34 2,880,938 +0.01(+0.04%)
Apr 10, 2024 26.44 26.48 26.33 26.33 8,024,660 -0.17(-0.64%)
Apr 09, 2024 26.45 26.54 26.41 26.50 2,206,217 +0.01(+0.04%)
Apr 08, 2024 26.41 26.57 26.34 26.49 3,740,126 +0.18(+0.68%)
Apr 05, 2024 26.30 26.49 26.20 26.31 7,363,739 +0.04(+0.15%)
Apr 04, 2024 26.14 26.34 26.09 26.27 13,579,063 +0.13(+0.50%)
Apr 03, 2024 25.87 26.26 25.80 26.14 42,188,644 +0.39(+1.51%)
Apr 02, 2024 25.19 26.00 25.01 25.75 49,034,908 +0.52(+2.06%)
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.