Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

25.86 +0.35 (+1.37%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2022 34.53 35.01 33.70 34.54 1,533,958 -0.08(-0.23%)
Dec 31, 2021 34.25 35.01 34.23 34.62 712,259 +0.52(+1.51%)
Dec 30, 2021 33.43 34.37 33.40 34.10 533,140 +0.73(+2.20%)
Dec 29, 2021 33.98 34.52 33.01 33.37 1,218,930 -0.39(-1.15%)
Dec 28, 2021 32.90 33.76 32.90 33.76 1,064,901 +0.86(+2.62%)
Dec 27, 2021 33.55 33.67 32.35 32.89 1,751,715 -0.32(-0.96%)
Dec 23, 2021 31.93 33.49 31.92 33.21 1,644,701 +1.48(+4.66%)
Dec 22, 2021 30.91 32.19 30.64 31.73 2,727,156 +1.04(+3.39%)
Dec 21, 2021 30.36 31.59 30.33 30.69 4,480,597 +0.53(+1.74%)
Dec 20, 2021 30.33 32.03 30.12 30.16 4,124,101 -0.71(-2.31%)
Dec 17, 2021 30.72 32.00 30.07 30.88 7,092,024 -0.19(-0.61%)
Dec 16, 2021 30.58 32.70 30.36 31.07 5,322,136 +1.05(+3.50%)
Dec 15, 2021 30.73 31.29 29.73 30.02 5,146,806 +0.22(+0.73%)
Dec 14, 2021 29.53 30.50 29.28 29.80 2,799,061 +0.03(+0.10%)
Dec 13, 2021 30.09 31.37 29.66 29.77 2,878,169 -0.10(-0.33%)
Dec 10, 2021 28.96 30.05 28.96 29.87 1,913,358 +0.87(+3.01%)
Dec 09, 2021 30.16 30.87 28.91 28.99 2,663,187 -1.27(-4.20%)
Dec 08, 2021 30.91 31.17 29.32 30.26 2,345,583 -0.29(-0.94%)
Dec 07, 2021 30.53 31.88 30.05 30.55 2,954,981 +0.69(+2.33%)
Dec 06, 2021 29.13 30.62 28.79 29.86 3,053,312 +0.79(+2.73%)
Dec 03, 2021 29.19 29.27 28.60 29.06 1,609,946 -0.15(-0.51%)
Dec 02, 2021 28.23 29.36 28.08 29.21 1,279,631 +1.03(+3.66%)
Dec 01, 2021 28.32 29.62 28.15 28.18 2,180,618 +0.28(+1.00%)
Nov 30, 2021 28.18 28.41 27.78 27.90 1,353,263 -0.37(-1.30%)
Nov 29, 2021 28.05 28.52 27.21 28.27 1,617,651 +0.16(+0.56%)
Nov 26, 2021 27.78 28.35 27.67 28.11 647,888 -0.19(-0.67%)
Nov 24, 2021 27.71 28.55 27.41 28.30 1,101,258 +0.41(+1.46%)
Nov 23, 2021 27.71 28.14 27.12 27.89 2,022,712 -0.04(-0.14%)
Nov 22, 2021 29.14 29.71 26.93 27.93 2,005,518 -1.18(-4.06%)
Nov 19, 2021 29.82 30.06 28.21 29.11 1,727,295 -0.31(-1.05%)
Nov 18, 2021 31.17 31.45 29.37 29.42 3,232,864 +0.14(+0.47%)
Nov 17, 2021 28.77 30.74 28.60 29.28 3,467,055 +0.92(+3.25%)
Nov 16, 2021 27.32 29.04 26.99 28.36 4,238,964 +1.68(+6.28%)
Nov 15, 2021 27.34 27.43 26.33 26.68 1,761,316 -0.70(-2.57%)
Nov 12, 2021 27.43 27.87 27.01 27.39 1,623,882 -0.18(-0.65%)
Nov 11, 2021 27.13 27.78 26.96 27.56 1,105,435 +0.55(+2.02%)
Nov 10, 2021 26.40 27.02 916,924 +0.23(+0.85%)
Nov 09, 2021 27.34 27.57 26.49 26.79 797,713 -0.47(-1.71%)
Nov 08, 2021 26.40 27.98 26.37 27.26 1,691,196 +1.26(+4.85%)
Nov 05, 2021 25.37 26.37 25.37 26.00 5,318,155 +0.85(+3.39%)
Nov 04, 2021 24.77 25.55 24.69 25.14 1,592,602 +0.48(+1.93%)
Nov 03, 2021 26.37 26.46 24.50 24.67 3,213,933 -1.63(-6.19%)
Nov 02, 2021 26.08 26.98 26.08 26.29 948,780 +0.05(+0.19%)
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.