Indicators

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.77 +0.06 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.00	20.00	19.63	19.80	4,390,149	+0.04(+0.20%)
Sep 28, 2023	19.96	20.19	19.73	19.76	4,193,610	-0.29(-1.44%)
Sep 27, 2023	19.63	20.22	19.51	20.05	4,022,788	+0.48(+2.44%)
Sep 26, 2023	19.59	19.84	19.32	19.57	2,722,260	-0.22(-1.11%)
Sep 25, 2023	20.17	19.97	19.78	19.79	3,069,272	-0.54(-2.64%)
Sep 22, 2023	20.73	20.86	20.22	20.33	4,679,420	-0.32(-1.54%)
Sep 21, 2023	22.04	22.04	19.54	20.65	12,840,308	-1.61(-7.24%)
Sep 20, 2023	22.26	22.44	22.10	22.26	2,616,173	+0.01(+0.04%)
Sep 19, 2023	21.48	22.34	21.48	22.25	2,859,782	+0.63(+2.90%)
Sep 18, 2023	20.90	21.68	20.90	21.62	3,039,102	+0.51(+2.40%)
Sep 15, 2023	21.30	21.47	21.03	21.11	3,210,248	-0.21(-0.98%)
Sep 14, 2023	21.54	21.75	21.24	21.32	1,662,993	-0.16(-0.74%)
Sep 13, 2023	22.08	22.12	21.31	21.48	2,598,141	-0.50(-2.26%)
Sep 12, 2023	22.03	22.27	21.84	21.98	2,044,381	+0.23(+1.05%)
Sep 11, 2023	21.94	22.11	21.60	21.75	1,957,045	+0.11(+0.50%)
Sep 08, 2023	21.48	21.88	21.48	21.64	1,666,228	+0.15(+0.69%)
Sep 07, 2023	21.28	21.68	21.23	21.49	2,424,417	+0.15(+0.70%)
Sep 06, 2023	21.34	21.43	21.09	21.34	2,135,470	+0.10(+0.47%)
Sep 05, 2023	22.36	22.48	21.01	21.24	5,837,631	-1.29(-5.72%)

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.