Indicators

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.49 +0.06 (+0.23%)

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.06	31.27		31.13	646,669	+1.09(+3.63%)
Jan 28, 2022	29.34	30.12	27.98	30.04	1,103,977	+0.64(+2.16%)
Jan 27, 2022	29.87	30.29	29.25	29.40	1,661,209	+0.17(+0.58%)
Jan 26, 2022	28.76	30.18	28.58	29.23	1,269,714	+0.94(+3.33%)
Jan 25, 2022	29.29	29.58	27.95	28.29	1,309,272	-1.32(-4.46%)
Jan 24, 2022	28.78	29.85	27.68	29.61	1,470,245	+0.14(+0.47%)
Jan 21, 2022	29.73	30.86	29.21	29.47	1,609,357	-0.53(-1.75%)
Jan 20, 2022	30.62	31.34	29.94	30.00	948,111	-0.38(-1.24%)
Jan 19, 2022	30.42	30.83	29.81	30.37	1,229,047	+0.17(+0.56%)
Jan 18, 2022	31.68	32.11	30.09	30.20	1,214,892	-1.70(-5.32%)
Jan 14, 2022				31.90	0	-0.06(-0.19%)
Jan 13, 2022	32.58	33.57	31.88	31.96	840,653	-0.64(-1.98%)
Jan 12, 2022	31.80	33.36	31.59	32.60	1,097,182	+0.47(+1.45%)
Jan 11, 2022	32.62	32.70	31.46	32.14	1,866,664	-0.77(-2.35%)
Jan 10, 2022	33.32	33.53	31.64	32.91	1,748,045	-0.69(-2.07%)
Jan 07, 2022	33.40	33.80	32.89	33.61	1,968,601	+0.28(+0.83%)
Jan 06, 2022	32.56	34.08	32.47	33.33	1,385,786	+0.59(+1.79%)
Jan 05, 2022	33.32	34.12	32.33	32.74	1,596,121	-0.53(-1.58%)
Jan 04, 2022	34.73	34.92	32.48	33.27	2,102,871	-1.27(-3.68%)

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.