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 (%)
Sep 30, 2015 32.58 32.79 32.35 32.62 542,626 +0.25(+0.76%)
Sep 29, 2015 31.46 32.42 31.30 32.37 555,122 +0.90(+2.86%)
Sep 28, 2015 31.51 31.54 31.10 31.47 440,942 -0.03(-0.09%)
Sep 25, 2015 31.99 32.28 31.41 31.50 914,359 -0.46(-1.43%)
Sep 24, 2015 31.21 32.07 31.01 31.96 826,045 +0.71(+2.28%)
Sep 23, 2015 30.62 31.26 30.46 31.25 392,126 +0.80(+2.63%)
Sep 22, 2015 30.33 30.60 30.30 30.44 330,589 -0.07(-0.23%)
Sep 21, 2015 30.08 30.61 30.08 30.51 308,230 +0.35(+1.15%)
Sep 18, 2015 29.53 30.40 29.43 30.17 915,779 +0.31(+1.03%)
Sep 17, 2015 29.32 30.24 29.32 29.86 204,019 +0.49(+1.65%)
Sep 16, 2015 29.16 29.46 29.12 29.37 264,439 +0.21(+0.71%)
Sep 15, 2015 28.75 29.31 28.47 29.17 352,169 +0.68(+2.40%)
Sep 14, 2015 28.61 29.34 28.37 28.48 215,853 +0.01(+0.03%)
Sep 11, 2015 27.82 28.50 27.73 28.47 140,209 +0.56(+2.02%)
Sep 10, 2015 28.12 28.63 27.84 27.91 180,751 +0.11(+0.39%)
Sep 09, 2015 28.34 28.34 27.76 27.80 227,329 -0.34(-1.20%)
Sep 08, 2015 28.23 28.39 27.95 28.14 163,028 +0.21(+0.74%)
Sep 04, 2015 28.25 27.93 27.93 27.93 194,844 -0.58(-2.05%)
Sep 03, 2015 28.67 28.71 28.28 28.51 217,809 -0.04(-0.14%)
Sep 02, 2015 28.83 29.06 28.22 28.55 322,599 -0.08(-0.28%)
Sep 01, 2015 28.51 28.82 28.32 28.63 752,196 -0.33(-1.13%)
Aug 31, 2015 29.39 29.44 28.70 28.96 467,304 -0.56(-1.91%)
Aug 28, 2015 29.40 29.67 28.88 29.52 549,672 +0.10(+0.34%)
Aug 27, 2015 28.89 29.66 28.45 29.42 327,404 +0.68(+2.38%)
Aug 26, 2015 29.04 29.32 28.25 28.74 301,253 +0.59(+2.11%)
Aug 25, 2015 29.95 29.95 28.12 28.15 400,919 -1.20(-4.08%)
Aug 24, 2015 30.20 30.56 29.30 29.34 522,191 -1.62(-5.24%)
Aug 21, 2015 30.84 31.31 30.25 30.97 457,496 -0.38(-1.20%)
Aug 20, 2015 31.38 31.59 31.20 31.34 237,023 -0.19(-0.60%)
Aug 19, 2015 31.49 31.64 31.23 31.53 226,722 -0.19(-0.59%)
Aug 18, 2015 31.61 31.75 31.47 31.72 223,868 +0.04(+0.12%)
Aug 17, 2015 31.62 31.79 31.24 31.68 161,512 +0.05(+0.16%)
Aug 14, 2015 31.09 31.63 30.99 31.63 395,003 +0.40(+1.27%)
Aug 13, 2015 30.89 31.39 30.57 31.24 465,998 +0.26(+0.83%)
Aug 12, 2015 30.64 31.00 30.42 30.98 304,207 +0.27(+0.87%)
Aug 11, 2015 30.26 30.72 30.18 30.71 270,993 +0.34(+1.11%)
Aug 10, 2015 30.26 30.57 30.11 30.37 420,632 +0.14(+0.46%)
Aug 07, 2015 29.97 30.28 29.62 30.24 317,864 +0.17(+0.56%)
Aug 06, 2015 30.03 30.18 29.39 30.07 893,278 +0.03(+0.10%)
Aug 05, 2015 30.84 31.17 29.98 30.04 669,212 -0.75(-2.44%)
Aug 04, 2015 31.01 31.67 30.69 30.79 479,588 -0.25(-0.80%)
Aug 03, 2015 31.26 31.57 30.90 31.04 680,521 -0.29(-0.92%)
Jul 31, 2015 31.53 31.76 31.18 31.32 367,901 +0.10(+0.32%)
Jul 30, 2015 31.62 31.99 31.08 31.23 432,494 -0.52(-1.65%)
Jul 29, 2015 31.72 31.88 31.42 31.75 239,448 -0.34(-1.05%)
Jul 28, 2015 32.51 32.53 32.04 32.09 372,601 -0.21(-0.64%)
Jul 27, 2015 32.36 33.60 32.24 32.29 463,996 -0.14(-0.43%)
Jul 24, 2015 32.26 32.57 32.21 32.43 300,450 +0.16(+0.49%)
Jul 23, 2015 33.03 33.03 32.10 32.27 223,196 -0.38(-1.15%)
Jul 22, 2015 32.48 32.79 32.48 32.65 130,729 +0.13(+0.40%)
Jul 21, 2015 32.76 32.98 32.36 32.52 152,923 -0.17(-0.51%)
Jul 20, 2015 32.44 32.75 32.35 32.69 175,508 +0.26(+0.79%)
Jul 17, 2015 32.56 32.60 32.20 32.43 153,498 -0.17(-0.52%)
Jul 16, 2015 32.46 32.84 32.35 32.60 269,754 +0.35(+1.07%)
Jul 15, 2015 32.25 32.45 31.89 32.25 243,307 -0.03(-0.09%)
Jul 14, 2015 31.96 32.37 31.63 32.28 285,807 +0.40(+1.24%)
Jul 13, 2015 31.89 32.21 31.67 31.89 216,091 +0.24(+0.75%)
Jul 10, 2015 31.64 31.97 31.43 31.65 220,076 +0.20(+0.63%)
Jul 09, 2015 31.71 31.71 31.32 31.45 280,861 -0.07(-0.22%)
Jul 08, 2015 31.55 31.72 31.38 31.52 511,362 -0.20(-0.62%)
Jul 07, 2015 31.98 32.11 31.68 31.72 339,579 -0.16(-0.50%)
Jul 06, 2015 31.58 31.91 31.46 31.88 299,977 +0.24(+0.75%)
Jul 02, 2015 31.86 31.64 31.64 31.64 178,077 +0.08(+0.25%)
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.