Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.66 -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.30 30.44 29.09 29.83 664,287 -0.92(-2.99%)
Feb 25, 2022 30.30 30.99 29.32 30.75 712,384 +0.50(+1.64%)
Feb 24, 2022 28.29 30.27 28.22 30.25 613,459 +0.89(+3.03%)
Feb 23, 2022 29.90 29.92 29.23 29.36 359,804 -0.25(-0.84%)
Feb 22, 2022 30.15 30.44 29.26 29.61 612,572 -0.87(-2.86%)
Feb 18, 2022 30.48 0 +0.03(+0.10%)
Feb 17, 2022 31.28 31.37 30.15 30.45 677,900 -1.06(-3.36%)
Feb 16, 2022 31.68 31.90 31.01 31.51 445,587 -0.09(-0.28%)
Feb 15, 2022 31.52 32.07 31.07 31.60 477,418 +0.66(+2.14%)
Feb 14, 2022 30.93 31.58 30.51 30.94 627,090 -0.18(-0.57%)
Feb 11, 2022 31.95 32.47 30.76 31.12 754,949 -1.07(-3.32%)
Feb 10, 2022 32.13 33.10 31.74 32.19 715,931 -0.60(-1.84%)
Feb 09, 2022 31.84 32.89 31.84 32.79 809,430 +1.48(+4.71%)
Feb 08, 2022 30.53 31.44 30.45 31.31 932,543 +0.64(+2.10%)
Feb 07, 2022 31.02 31.80 30.12 30.67 697,454 -0.26(-0.83%)
Feb 04, 2022 30.21 31.61 30.19 30.93 979,665 +0.66(+2.19%)
Feb 03, 2022 30.47 30.92 30.26 594,303 -0.75(-2.43%)
Feb 02, 2022 31.96 32.01 29.98 31.02 696,437 -0.76(-2.40%)
Feb 01, 2022 31.31 32.06 31.07 31.78 1,268,542 +0.72(+2.33%)
Jan 31, 2022 30.00 31.20 31.06 648,117 +1.09(+3.63%)
Jan 28, 2022 29.27 30.05 27.92 29.97 1,106,449 +0.63(+2.16%)
Jan 27, 2022 29.80 30.23 29.19 29.33 1,664,928 +0.17(+0.58%)
Jan 26, 2022 28.70 30.12 28.51 29.17 1,272,556 +0.94(+3.33%)
Jan 25, 2022 29.23 29.51 27.89 28.23 1,312,203 -1.32(-4.46%)
Jan 24, 2022 28.72 29.78 27.62 29.54 1,473,536 +0.14(+0.47%)
Jan 21, 2022 29.66 30.79 29.15 29.40 1,612,960 -0.52(-1.75%)
Jan 20, 2022 30.55 31.27 29.88 29.93 950,234 -0.38(-1.24%)
Jan 19, 2022 30.35 30.76 29.74 30.30 1,231,799 +0.17(+0.56%)
Jan 18, 2022 31.61 32.04 30.03 30.14 1,217,612 -1.69(-5.32%)
Jan 14, 2022 31.83 0 -0.06(-0.19%)
Jan 13, 2022 32.50 33.49 31.81 31.89 842,535 -0.64(-1.98%)
Jan 12, 2022 31.73 33.28 31.52 32.53 1,099,639 +0.47(+1.45%)
Jan 11, 2022 32.55 32.63 31.39 32.07 1,870,843 -0.77(-2.35%)
Jan 10, 2022 33.24 33.46 31.57 32.84 1,751,959 -0.69(-2.07%)
Jan 07, 2022 33.32 33.72 32.82 33.53 1,973,008 +0.28(+0.83%)
Jan 06, 2022 32.48 34.01 32.39 33.25 1,388,888 +0.58(+1.79%)
Jan 05, 2022 33.24 34.05 32.25 32.67 1,599,694 -0.52(-1.58%)
Jan 04, 2022 34.65 34.84 32.40 33.20 2,107,579 -1.27(-3.68%)
Jan 03, 2022 34.45 34.93 33.62 34.46 1,537,393 -0.08(-0.23%)
Dec 31, 2021 34.18 34.93 34.16 34.54 713,854 +0.51(+1.51%)
Dec 30, 2021 33.35 34.29 33.32 34.03 534,333 +0.73(+2.20%)
Dec 29, 2021 33.91 34.44 32.94 33.29 1,221,659 -0.39(-1.15%)
Dec 28, 2021 32.83 33.69 32.83 33.68 1,067,285 +0.86(+2.62%)
Dec 27, 2021 33.47 33.59 32.27 32.82 1,755,637 -0.32(-0.96%)
Dec 23, 2021 31.86 33.41 31.85 33.14 1,648,383 +1.48(+4.66%)
Dec 22, 2021 30.84 32.12 30.57 31.66 2,733,261 +1.04(+3.39%)
Dec 21, 2021 30.29 31.52 30.26 30.62 4,490,629 +0.52(+1.74%)
Dec 20, 2021 30.26 31.96 30.06 30.10 4,133,334 -0.71(-2.31%)
Dec 17, 2021 30.65 31.93 30.00 30.81 7,107,902 -0.19(-0.61%)
Dec 16, 2021 30.51 32.63 30.29 31.00 5,334,051 +1.05(+3.50%)
Dec 15, 2021 30.66 31.22 29.66 29.95 5,158,329 +0.22(+0.73%)
Dec 14, 2021 29.46 30.43 29.22 29.73 2,805,327 +0.03(+0.10%)
Dec 13, 2021 30.03 31.30 29.59 29.70 2,884,613 -0.10(-0.33%)
Dec 10, 2021 28.90 29.99 28.90 29.80 1,917,641 +0.87(+3.01%)
Dec 09, 2021 30.10 30.80 28.85 28.93 2,669,149 -1.27(-4.20%)
Dec 08, 2021 30.84 31.10 29.26 30.20 2,350,835 -0.29(-0.94%)
Dec 07, 2021 30.46 31.81 29.99 30.48 2,961,597 +0.69(+2.33%)
Dec 06, 2021 29.07 30.55 28.73 29.79 3,060,147 +0.79(+2.73%)
Dec 03, 2021 29.13 29.21 28.53 29.00 1,613,551 -0.15(-0.51%)
Dec 02, 2021 28.17 29.29 28.02 29.15 1,282,496 +1.03(+3.66%)
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.