Endeavor Group Holdings Inc Cl A (NY: EDR )

29.70 USD -0.53 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 29.96 31.10 29.44 29.70 1,596,863 -0.53(-1.75%)
Jan 20, 2022 30.86 31.59 30.18 30.23 940,751 -0.38(-1.24%)
Jan 19, 2022 30.66 31.07 30.04 30.61 1,219,506 +0.17(+0.56%)
Jan 18, 2022 31.93 32.36 30.33 30.44 1,205,461 -1.71(-5.32%)
Jan 14, 2022 32.15 0 -0.06(-0.19%)
Jan 13, 2022 32.83 33.83 32.13 32.21 834,127 -0.65(-1.98%)
Jan 12, 2022 32.05 33.62 31.84 32.86 1,088,665 +0.47(+1.45%)
Jan 11, 2022 32.88 32.96 31.71 32.39 1,852,173 -0.78(-2.35%)
Jan 10, 2022 33.58 33.79 31.89 33.17 1,734,475 -0.70(-2.07%)
Jan 07, 2022 33.66 34.06 33.15 33.87 1,953,318 +0.28(+0.83%)
Jan 06, 2022 32.81 34.35 32.72 33.59 1,375,028 +0.59(+1.79%)
Jan 05, 2022 33.58 34.39 32.58 33.00 1,583,730 -0.53(-1.58%)
Jan 04, 2022 35.00 35.19 32.73 33.53 2,086,546 -1.28(-3.68%)
Jan 03, 2022 34.80 35.28 33.96 34.81 1,522,050 -0.08(-0.23%)
Dec 31, 2021 34.52 35.28 34.50 34.89 706,730 +0.52(+1.51%)
Dec 30, 2021 33.69 34.64 33.66 34.37 529,001 +0.74(+2.20%)
Dec 29, 2021 34.25 34.79 33.27 33.63 1,209,467 -0.39(-1.15%)
Dec 28, 2021 33.16 34.03 33.16 34.02 1,056,634 +0.87(+2.62%)
Dec 27, 2021 33.81 33.93 32.60 33.15 1,738,116 -0.32(-0.96%)
Dec 23, 2021 32.18 33.75 32.17 33.47 1,631,933 +1.49(+4.66%)
Dec 22, 2021 31.15 32.45 30.88 31.98 2,705,984 +1.05(+3.39%)
Dec 21, 2021 30.60 31.84 30.57 30.93 4,445,813 +0.53(+1.74%)
Dec 20, 2021 30.57 32.28 30.36 30.40 4,092,084 -0.72(-2.31%)
Dec 17, 2021 30.96 32.25 30.30 31.12 7,036,966 -0.19(-0.61%)
Dec 16, 2021 30.82 32.96 30.60 31.31 5,280,818 +1.06(+3.50%)
Dec 15, 2021 30.97 31.53 29.96 30.25 5,106,850 +0.22(+0.73%)
Dec 14, 2021 29.76 30.74 29.51 30.03 2,777,331 +0.03(+0.10%)
Dec 13, 2021 30.33 31.62 29.89 30.00 2,855,825 -0.10(-0.33%)
Dec 10, 2021 29.19 30.29 29.19 30.10 1,898,504 +0.88(+3.01%)
Dec 09, 2021 30.40 31.11 29.14 29.22 2,642,512 -1.28(-4.20%)
Dec 08, 2021 31.15 31.41 29.55 30.50 2,327,374 -0.29(-0.94%)
Dec 07, 2021 30.77 32.16 30.29 30.79 2,932,041 +0.70(+2.33%)
Dec 06, 2021 29.36 30.86 29.02 30.09 3,029,608 +0.80(+2.73%)
Dec 03, 2021 29.42 29.50 28.82 29.29 1,597,448 -0.15(-0.51%)
Dec 02, 2021 28.45 29.59 28.30 29.44 1,269,697 +1.04(+3.66%)
Dec 01, 2021 28.54 29.85 28.37 28.40 2,163,689 +0.28(+1.00%)
Nov 30, 2021 28.40 28.63 28.00 28.12 1,342,758 -0.37(-1.30%)
Nov 29, 2021 28.27 28.74 27.42 28.49 1,605,093 +0.16(+0.56%)
Nov 26, 2021 28.00 28.57 27.89 28.33 642,859 -0.19(-0.67%)
Nov 24, 2021 27.93 28.77 27.62 28.52 1,092,709 +0.41(+1.46%)
Nov 23, 2021 27.93 28.36 27.33 28.11 2,007,009 -0.04(-0.14%)
Nov 22, 2021 29.37 29.94 27.14 28.15 1,989,949 -1.19(-4.06%)
Nov 19, 2021 30.05 30.30 28.43 29.34 1,713,886 -0.31(-1.05%)
Nov 18, 2021 31.41 29.99 29.60 29.65 3,207,766 +0.14(+0.47%)
Nov 17, 2021 29.00 30.98 28.82 29.51 3,440,139 +0.93(+3.25%)
Nov 16, 2021 27.53 29.27 27.20 28.58 4,206,056 +1.69(+6.28%)
Nov 15, 2021 27.55 27.64 26.54 26.89 1,747,643 -0.71(-2.57%)
Nov 12, 2021 27.64 28.09 27.22 27.60 1,611,276 -0.18(-0.65%)
Nov 11, 2021 27.34 28.00 27.17 27.78 1,096,854 +0.55(+2.02%)
Nov 10, 2021 26.61 27.23 909,806 +0.23(+0.85%)
Nov 09, 2021 27.55 27.79 26.70 27.00 791,521 -0.47(-1.71%)
Nov 08, 2021 26.61 28.20 26.58 27.47 1,678,067 +1.27(+4.85%)
Nov 05, 2021 25.57 26.58 25.57 26.20 5,276,868 +0.86(+3.39%)
Nov 04, 2021 24.96 25.75 24.88 25.34 1,580,238 +0.48(+1.93%)
Nov 03, 2021 26.58 26.67 24.69 24.86 3,188,982 -1.64(-6.19%)
Nov 02, 2021 26.28 27.19 26.28 26.50 941,415 +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.