Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

25.75 +0.24 (+0.96%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.55 22.49 21.46 22.36 2,052,074 +0.61(+2.78%)
Dec 29, 2022 20.77 21.78 20.56 21.76 1,460,360 +1.18(+5.74%)
Dec 28, 2022 20.71 20.94 20.43 20.58 704,426 -0.19(-0.91%)
Dec 27, 2022 20.50 20.96 20.32 20.77 682,669 +0.24(+1.16%)
Dec 23, 2022 20.65 20.71 20.28 20.53 1,305,346 -0.13(-0.62%)
Dec 22, 2022 20.36 20.68 20.36 20.66 641,677 +0.07(+0.34%)
Dec 21, 2022 20.21 20.61 20.13 20.59 750,980 +0.51(+2.52%)
Dec 20, 2022 19.97 20.34 19.85 20.08 1,695,540 +0.03(+0.15%)
Dec 19, 2022 19.75 20.20 19.62 20.05 1,268,664 +0.28(+1.40%)
Dec 16, 2022 20.34 20.47 19.49 19.78 2,627,194 -0.80(-3.91%)
Dec 15, 2022 20.96 21.09 20.36 20.58 2,208,524 -0.73(-3.44%)
Dec 14, 2022 21.76 21.94 21.24 21.31 1,097,037 -0.50(-2.28%)
Dec 13, 2022 21.92 22.12 21.59 21.81 1,070,093 +0.31(+1.43%)
Dec 12, 2022 20.99 21.57 20.89 21.50 915,332 +0.52(+2.46%)
Dec 09, 2022 20.79 21.22 20.72 20.99 809,314 +0.15(+0.71%)
Dec 08, 2022 20.96 21.29 20.76 20.84 645,997 -0.04(-0.19%)
Dec 07, 2022 20.95 21.24 20.75 20.88 966,575 -0.27(-1.27%)
Dec 06, 2022 21.71 21.89 20.84 21.14 1,075,585 -0.55(-2.52%)
Dec 05, 2022 21.40 21.94 21.35 21.69 2,434,590 +0.03(+0.14%)
Dec 02, 2022 21.63 21.77 21.35 21.66 837,027 -0.21(-0.95%)
Dec 01, 2022 21.81 22.32 21.75 21.87 2,122,788 +0.05(+0.23%)
Nov 30, 2022 21.45 22.02 21.33 21.82 4,375,945 +0.40(+1.85%)
Nov 29, 2022 21.20 21.69 20.99 21.42 1,887,358 +0.34(+1.60%)
Nov 28, 2022 20.95 21.47 20.90 21.09 1,216,000 -0.10(-0.47%)
Nov 25, 2022 21.54 21.54 21.15 21.18 499,935 -0.28(-1.29%)
Nov 23, 2022 21.51 22.17 21.45 21.46 872,528 -0.09(-0.41%)
Nov 22, 2022 21.01 21.62 20.94 21.55 953,018 +0.40(+1.88%)
Nov 21, 2022 21.48 21.51 21.07 21.15 669,626 -0.33(-1.52%)
Nov 18, 2022 21.82 22.11 21.34 21.48 941,609 -0.34(-1.55%)
Nov 17, 2022 21.09 22.02 20.92 21.82 631,003 +0.31(+1.43%)
Nov 16, 2022 21.77 21.98 21.34 21.51 935,547 -0.55(-2.47%)
Nov 15, 2022 21.86 22.90 21.86 22.06 1,125,231 +0.35(+1.60%)
Nov 14, 2022 22.14 22.41 21.69 21.71 1,168,834 -0.56(-2.50%)
Nov 11, 2022 21.13 24.00 21.02 22.27 2,413,573 +0.67(+3.12%)
Nov 10, 2022 21.39 22.16 21.20 21.59 1,572,387 +0.98(+4.77%)
Nov 09, 2022 20.96 21.15 20.41 20.61 1,039,920 -0.79(-3.71%)
Nov 08, 2022 20.99 21.91 20.89 21.40 1,101,597 +0.16(+0.75%)
Nov 07, 2022 20.33 21.46 20.24 21.24 1,182,525 +1.00(+4.95%)
Nov 04, 2022 20.83 20.83 20.02 20.24 789,311 -0.13(-0.63%)
Nov 03, 2022 20.40 20.90 20.31 20.37 672,728 -0.35(-1.68%)
Nov 02, 2022 21.72 21.79 20.69 20.72 1,722,564 -1.07(-4.92%)
Nov 01, 2022 22.16 22.61 21.77 21.79 800,315 +0.12(+0.55%)
Oct 31, 2022 22.10 22.23 21.66 21.67 718,106 -0.46(-2.06%)
Oct 28, 2022 21.49 22.22 21.40 22.13 600,420 +0.40(+1.83%)
Oct 27, 2022 21.91 22.33 21.65 21.73 794,844 +0.13(+0.60%)
Oct 26, 2022 21.37 22.36 21.12 21.60 679,979 +0.13(+0.60%)
Oct 25, 2022 21.66 21.85 21.36 21.47 917,023 -0.13(-0.60%)
Oct 24, 2022 21.56 21.69 21.14 21.60 846,636 +0.11(+0.51%)
Oct 21, 2022 21.35 21.56 20.95 21.49 922,758 +0.36(+1.69%)
Oct 20, 2022 20.39 21.45 20.28 21.13 3,715,437 +0.63(+3.05%)
Oct 19, 2022 21.12 21.34 20.34 20.51 2,482,476 -0.62(-2.91%)
Oct 18, 2022 21.78 22.20 20.77 21.12 1,501,248 +0.00(+0.00%)
Oct 17, 2022 20.66 21.57 20.66 21.12 943,678 +0.84(+4.16%)
Oct 14, 2022 20.28 20.86 20.04 20.28 1,318,626 +0.19(+0.94%)
Oct 13, 2022 20.42 20.44 19.68 20.09 2,118,450 -0.80(-3.85%)
Oct 12, 2022 20.85 21.21 20.45 20.90 1,336,146 +0.06(+0.29%)
Oct 11, 2022 20.62 21.02 19.99 20.84 1,355,415 +0.22(+1.06%)
Oct 10, 2022 21.10 21.56 20.45 20.62 1,039,438 -0.32(-1.52%)
Oct 07, 2022 20.91 21.20 20.54 20.94 1,107,181 -0.29(-1.36%)
Oct 06, 2022 20.89 21.27 20.89 21.22 949,956 +0.21(+0.99%)
Oct 05, 2022 21.03 21.37 20.61 21.02 816,423 -0.42(-1.94%)
Oct 04, 2022 20.67 21.69 20.52 21.43 1,084,203 +1.36(+6.77%)
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.