Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.75 -0.12 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2018 41.08 41.08 41.08 0 +0.01(+0.02%)
Sep 18, 2018 41.07 41.09 41.07 41.07 1,459,698 -0.02(-0.05%)
Sep 17, 2018 41.07 41.09 41.04 41.09 2,641,676 +0.01(+0.02%)
Sep 14, 2018 41.05 41.09 41.02 41.08 1,543,807 +0.03(+0.07%)
Sep 13, 2018 41.01 41.06 41.01 41.05 380,969 +0.04(+0.10%)
Sep 12, 2018 40.99 41.04 40.99 41.01 953,679 +0.00(+0.00%)
Sep 11, 2018 40.99 41.03 40.97 41.01 1,198,191 +0.04(+0.10%)
Sep 10, 2018 41.01 41.07 40.97 40.97 704,653 -0.03(-0.07%)
Sep 07, 2018 41.01 41.02 40.97 41.00 702,409 -0.01(-0.02%)
Sep 06, 2018 40.99 41.03 40.97 41.01 365,079 +0.01(+0.02%)
Sep 05, 2018 40.96 41.00 40.94 41.00 722,099 +0.02(+0.05%)
Sep 04, 2018 40.97 40.99 40.95 40.98 619,604 +0.01(+0.02%)
Aug 31, 2018 40.97 40.97 40.97 0 +0.03(+0.07%)
Aug 30, 2018 40.96 40.99 40.92 40.94 817,378 -0.03(-0.07%)
Aug 29, 2018 40.97 41.00 40.94 40.97 632,848 -0.02(-0.05%)
Aug 28, 2018 40.97 40.99 40.95 40.99 935,810 -0.01(-0.02%)
Aug 27, 2018 40.99 41.04 40.91 41.00 675,416 +0.03(+0.07%)
Aug 24, 2018 40.97 41.01 40.95 40.97 222,217 -0.01(-0.02%)
Aug 23, 2018 40.93 40.99 40.92 40.98 765,755 +0.07(+0.17%)
Aug 22, 2018 40.98 41.02 40.90 40.91 816,482 -0.07(-0.17%)
Aug 21, 2018 41.02 41.03 40.94 40.98 724,742 -0.03(-0.07%)
Aug 20, 2018 41.01 41.03 40.98 41.01 314,402 +0.03(+0.07%)
Aug 17, 2018 40.99 41.04 40.94 40.98 499,080 -0.06(-0.14%)
Aug 16, 2018 40.94 41.06 40.91 41.04 525,647 +0.10(+0.24%)
Aug 15, 2018 40.91 40.97 40.90 40.94 856,973 +0.04(+0.10%)
Aug 14, 2018 40.89 40.92 40.88 40.90 1,181,054 +0.01(+0.02%)
Aug 13, 2018 40.81 40.93 40.81 40.89 1,091,175 +0.10(+0.24%)
Aug 10, 2018 40.86 40.93 40.79 40.79 476,555 -0.07(-0.17%)
Aug 09, 2018 40.94 40.94 40.83 40.86 915,032 -0.08(-0.19%)
Aug 08, 2018 40.94 40.96 40.86 40.94 801,931 +0.03(+0.07%)
Aug 07, 2018 40.93 40.96 40.84 40.91 692,203 -0.02(-0.05%)
Aug 06, 2018 40.99 40.99 40.89 40.93 527,666 -0.06(-0.14%)
Aug 03, 2018 40.91 41.01 40.85 40.99 798,670 +0.07(+0.17%)
Aug 02, 2018 40.87 41.00 40.86 40.92 697,645 +0.02(+0.05%)
Aug 01, 2018 40.91 40.98 40.84 40.90 1,413,590 -0.05(-0.12%)
Jul 31, 2018 40.89 40.97 40.86 40.95 1,334,634 +0.06(+0.15%)
Jul 30, 2018 40.80 40.91 40.77 40.89 937,518 +0.16(+0.39%)
Jul 27, 2018 40.77 40.78 40.69 40.73 1,341,285 +0.01(+0.02%)
Jul 26, 2018 41.04 41.13 40.71 40.72 2,831,842 -0.28(-0.68%)
Jul 25, 2018 40.93 41.07 40.93 41.00 767,002 +0.07(+0.17%)
Jul 24, 2018 40.99 41.03 40.89 40.93 1,653,087 -0.06(-0.14%)
Jul 23, 2018 41.04 41.07 40.94 40.99 1,587,650 -0.06(-0.14%)
Jul 20, 2018 41.10 41.13 40.99 41.05 971,528 -0.03(-0.07%)
Jul 19, 2018 41.11 41.27 41.08 41.08 614,835 -0.07(-0.17%)
Jul 18, 2018 41.05 41.23 41.04 41.15 623,977 +0.08(+0.19%)
Jul 17, 2018 41.11 41.24 41.00 41.07 1,394,856 -0.08(-0.19%)
Jul 16, 2018 41.21 41.33 41.10 41.15 512,636 -0.07(-0.17%)
Jul 13, 2018 41.41 41.48 41.15 41.21 2,455,835 -0.15(-0.36%)
Jul 12, 2018 41.46 41.55 41.10 41.36 2,811,520 -0.12(-0.29%)
Jul 11, 2018 41.53 41.68 41.48 41.48 830,973 -0.02(-0.05%)
Jul 10, 2018 41.48 41.73 41.45 41.50 953,240 +0.05(+0.12%)
Jul 09, 2018 41.37 41.52 41.22 41.45 944,363 +0.07(+0.17%)
Jul 06, 2018 41.31 41.38 41.23 41.38 942,149 +0.02(+0.05%)
Jul 05, 2018 41.17 41.36 40.92 41.36 1,981,846 +0.42(+1.02%)
Jul 03, 2018 40.95 40.95 40.95 0 -0.03(-0.07%)
Jul 02, 2018 41.09 41.13 40.91 40.98 4,395,837 -0.11(-0.27%)
Jun 29, 2018 41.09 41.24 40.98 41.09 3,342,243 -0.08(-0.19%)
Jun 28, 2018 40.92 41.20 40.92 41.16 3,147,006 +0.26(+0.63%)
Jun 27, 2018 41.03 41.04 40.89 40.91 4,291,359 -0.07(-0.17%)
Jun 26, 2018 40.91 41.04 40.91 40.98 4,407,839 +0.03(+0.07%)
Jun 25, 2018 41.08 41.16 40.94 40.95 25,914,584 +0.52(+1.30%)
Jun 22, 2018 40.07 40.56 39.87 40.42 1,115,647 +0.42(+1.04%)
Jun 21, 2018 40.08 40.09 39.71 40.01 417,111 -0.03(-0.07%)
Jun 20, 2018 39.68 40.14 39.40 40.04 672,187 +0.52(+1.33%)
Jun 19, 2018 39.63 40.00 39.42 39.51 765,308 -0.29(-0.72%)
Jun 18, 2018 39.90 40.06 39.48 39.80 1,021,244 -0.14(-0.35%)
Jun 15, 2018 39.91 39.83 39.94 1,959,187 +0.03(+0.07%)
Jun 14, 2018 40.59 40.67 39.80 39.91 2,128,492 -0.41(-1.01%)
Jun 13, 2018 39.76 42.87 38.86 40.31 2,698,381 +0.62(+1.57%)
Jun 12, 2018 38.96 39.96 38.96 39.69 3,397,771 +0.58(+1.49%)
Jun 11, 2018 39.42 39.65 38.74 39.11 1,172,374 -0.38(-0.95%)
Jun 08, 2018 38.63 39.85 38.63 39.48 1,906,389 +0.94(+2.44%)
Jun 07, 2018 38.00 38.66 37.90 38.54 1,124,765 +0.62(+1.64%)
Jun 06, 2018 37.72 37.92 718,636 -0.12(-0.31%)
Jun 05, 2018 38.07 38.36 37.90 38.04 1,014,239 +0.04(+0.10%)
Jun 04, 2018 37.85 38.44 37.50 38.00 1,734,468 +0.44(+1.16%)
Jun 01, 2018 36.22 39.84 35.83 37.56 3,954,912 +1.39(+3.83%)
May 31, 2018 36.05 36.26 35.87 36.18 1,296,868 -0.02(-0.05%)
May 30, 2018 35.62 36.24 35.43 36.20 1,271,646 +0.63(+1.78%)
May 29, 2018 34.26 35.69 34.19 35.56 1,217,621 +1.22(+3.55%)
May 25, 2018 34.34 34.34 34.34 0 +0.39(+1.14%)
May 24, 2018 33.85 34.12 33.73 33.96 737,381 +0.25(+0.73%)
May 23, 2018 33.12 34.19 33.00 33.71 596,656 +0.73(+2.22%)
May 22, 2018 33.30 33.35 32.96 32.98 664,539 -0.28(-0.83%)
May 21, 2018 33.00 33.47 32.67 33.25 1,230,527 +0.41(+1.24%)
May 18, 2018 33.21 33.41 32.74 32.85 902,228 -0.29(-0.87%)
May 17, 2018 33.66 33.84 33.07 33.14 1,060,669 -0.53(-1.59%)
May 16, 2018 33.04 33.69 33.04 33.67 2,619,949 +0.27(+0.80%)
May 15, 2018 33.59 33.59 33.03 33.40 1,057,125 -0.40(-1.17%)
May 14, 2018 34.27 34.43 33.63 33.80 732,309 -0.54(-1.59%)
May 11, 2018 34.42 34.60 34.27 34.34 857,458 -0.03(-0.09%)
May 10, 2018 34.22 34.39 34.04 34.37 703,898 +0.37(+1.08%)
May 09, 2018 33.76 34.18 33.51 34.01 1,048,514 +0.22(+0.64%)
May 08, 2018 33.56 33.84 33.37 33.79 945,900 +0.23(+0.68%)
May 07, 2018 33.37 33.59 33.04 33.56 547,684 +0.32(+0.95%)
May 04, 2018 33.12 33.41 32.91 33.24 479,373 +0.12(+0.36%)
May 03, 2018 33.16 33.25 32.98 33.13 563,924 -0.12(-0.36%)
May 02, 2018 33.24 33.46 32.67 33.24 827,285 -0.11(-0.33%)
May 01, 2018 32.56 33.56 32.54 33.35 1,004,979 +0.77(+2.37%)
Apr 30, 2018 32.40 32.98 32.11 32.58 819,852 +0.36(+1.11%)
Apr 27, 2018 31.54 32.35 31.33 32.23 703,578 +0.35(+1.09%)
Apr 26, 2018 31.73 32.16 31.72 31.88 535,146 +0.27(+0.85%)
Apr 25, 2018 31.46 31.77 31.25 31.61 646,602 +0.05(+0.16%)
Apr 24, 2018 31.56 31.67 31.22 31.56 724,346 +0.09(+0.28%)
Apr 23, 2018 31.82 31.82 31.34 31.47 534,059 -0.26(-0.81%)
Apr 20, 2018 32.09 32.24 31.73 31.73 349,905 -0.39(-1.20%)
Apr 19, 2018 32.84 32.87 31.86 32.12 334,809 -0.82(-2.49%)
Apr 18, 2018 32.92 33.06 32.79 32.94 306,903 +0.11(+0.33%)
Apr 17, 2018 32.64 33.03 32.38 32.83 580,421 +0.48(+1.47%)
Apr 16, 2018 32.19 32.51 32.05 32.35 449,889 +0.29(+0.90%)
Apr 13, 2018 32.17 32.44 31.75 32.07 684,637 +0.01(+0.03%)
Apr 12, 2018 33.01 33.01 32.01 32.06 788,449 -0.95(-2.88%)
Apr 11, 2018 32.97 33.43 32.88 33.01 522,354 -0.02(-0.06%)
Apr 10, 2018 32.88 33.19 32.67 33.03 665,822 +0.29(+0.88%)
Apr 09, 2018 32.60 32.83 32.33 32.74 500,022 +0.15(+0.46%)
Apr 06, 2018 32.76 33.14 32.57 32.59 697,274 -0.14(-0.42%)
Apr 05, 2018 32.80 32.80 32.31 32.73 366,007 +0.06(+0.18%)
Apr 04, 2018 32.25 32.94 32.18 32.67 403,460 +0.17(+0.52%)
Apr 03, 2018 32.16 32.72 31.89 32.50 399,065 +0.38(+1.17%)
Apr 02, 2018 32.42 32.50 31.95 32.13 391,334 -0.30(-0.92%)
Mar 29, 2018 32.42 32.42 32.42 0 -0.08(-0.24%)
Mar 28, 2018 31.56 32.54 31.56 32.50 564,200 +1.12(+3.56%)
Mar 27, 2018 30.89 31.75 30.50 31.38 354,541 +0.53(+1.73%)
Mar 26, 2018 30.98 31.06 30.45 30.85 339,549 +0.25(+0.81%)
Mar 23, 2018 30.97 31.09 30.55 30.60 511,803 -0.38(-1.21%)
Mar 22, 2018 31.11 31.82 30.96 30.98 349,224 -0.19(-0.60%)
Mar 21, 2018 31.25 31.45 31.13 31.17 492,503 -0.16(-0.51%)
Mar 20, 2018 31.78 32.06 31.26 31.32 456,105 -0.67(-2.10%)
Mar 19, 2018 32.18 32.18 31.71 32.00 274,558 -0.25(-0.77%)
Mar 16, 2018 32.13 32.35 31.98 32.24 717,790 +0.16(+0.49%)
Mar 15, 2018 32.24 32.31 31.83 32.09 420,520 -0.17(-0.52%)
Mar 14, 2018 32.29 32.52 32.12 32.25 281,005 +0.00(+0.00%)
Mar 13, 2018 32.37 32.50 32.09 32.25 279,309 +0.03(+0.09%)
Mar 12, 2018 32.20 32.48 31.94 32.23 414,707 -0.03(-0.09%)
Mar 09, 2018 31.99 32.33 31.69 32.25 676,262 +0.35(+1.09%)
Mar 08, 2018 31.87 31.92 31.52 31.91 332,888 +0.04(+0.12%)
Mar 07, 2018 31.36 31.87 397,816 +0.22(+0.69%)
Mar 06, 2018 31.49 31.70 31.18 31.65 432,160 +0.30(+0.95%)
Mar 05, 2018 30.89 31.54 30.89 31.35 618,565 +0.44(+1.41%)
Mar 02, 2018 30.85 30.98 30.68 30.92 296,667 -0.06(-0.19%)
Mar 01, 2018 30.73 31.24 30.60 30.98 484,968 +0.15(+0.48%)
Feb 28, 2018 30.90 31.27 30.75 30.83 1,051,495 +0.09(+0.29%)
Feb 27, 2018 31.66 31.74 30.71 30.74 747,284 -0.79(-2.51%)
Feb 26, 2018 31.73 31.84 31.25 31.53 577,366 -0.07(-0.22%)
Feb 23, 2018 30.88 31.80 30.73 31.60 1,404,376 +0.93(+3.03%)
Feb 22, 2018 30.23 31.03 30.23 30.67 762,095 +0.58(+1.94%)
Feb 21, 2018 30.40 31.29 30.07 30.09 969,508 -0.35(-1.14%)
Feb 20, 2018 30.92 31.04 30.21 30.43 1,138,363 -1.27(-4.00%)
Feb 16, 2018 31.70 31.70 31.70 0 +0.32(+1.01%)
Feb 15, 2018 30.98 31.54 30.95 31.38 422,576 +0.51(+1.67%)
Feb 14, 2018 30.85 31.03 30.43 30.87 363,490 -0.29(-0.92%)
Feb 13, 2018 30.79 31.20 30.56 31.16 427,527 +0.29(+0.93%)
Feb 12, 2018 30.80 30.96 29.77 30.87 535,849 +0.14(+0.45%)
Feb 09, 2018 30.23 30.92 30.06 30.73 536,121 +0.73(+2.44%)
Feb 08, 2018 30.66 31.05 29.97 30.00 661,911 -0.73(-2.38%)
Feb 07, 2018 30.85 31.07 30.69 30.73 530,775 -0.20(-0.64%)
Feb 06, 2018 30.69 31.38 30.29 30.93 862,509 -0.32(-1.01%)
Feb 05, 2018 31.67 31.71 30.85 31.25 473,206 -0.47(-1.47%)
Feb 02, 2018 31.48 31.84 31.20 31.71 458,600 -0.02(-0.06%)
Feb 01, 2018 32.68 32.97 31.62 31.73 560,146 -0.97(-2.97%)
Jan 31, 2018 32.28 32.72 32.21 32.70 856,105 +0.62(+1.94%)
Jan 30, 2018 32.20 32.43 31.99 32.08 491,334 -0.75(-2.29%)
Jan 29, 2018 33.16 33.18 32.54 32.83 501,450 -0.35(-1.04%)
Jan 26, 2018 33.33 33.37 32.91 33.18 243,224 -0.06(-0.18%)
Jan 25, 2018 33.32 33.53 33.17 33.23 304,560 -0.09(-0.27%)
Jan 24, 2018 33.58 33.68 33.20 33.32 316,696 -0.26(-0.77%)
Jan 23, 2018 33.20 33.60 33.00 33.58 397,259 +0.34(+1.01%)
Jan 22, 2018 32.72 33.24 32.72 33.24 442,224 +0.33(+0.99%)
Jan 19, 2018 32.85 33.06 32.67 32.92 342,260 -0.04(-0.12%)
Jan 18, 2018 33.17 33.22 32.85 32.96 537,573 -0.35(-1.04%)
Jan 17, 2018 33.33 33.52 33.15 33.30 463,044 +0.04(+0.12%)
Jan 16, 2018 32.98 33.45 32.98 33.26 453,020 +0.42(+1.27%)
Jan 12, 2018 32.85 32.85 32.85 0 -0.39(-1.16%)
Jan 11, 2018 33.19 33.50 32.93 33.23 287,267 +0.05(+0.15%)
Jan 10, 2018 33.36 33.39 32.99 33.19 336,662 -0.29(-0.86%)
Jan 09, 2018 34.21 34.23 33.45 33.47 292,300 -0.70(-2.06%)
Jan 08, 2018 33.24 34.25 33.19 34.18 733,060 +0.93(+2.80%)
Jan 05, 2018 33.46 33.58 33.23 33.24 660,049 -0.22(-0.65%)
Jan 04, 2018 34.32 34.32 33.45 33.46 563,053 -0.87(-2.54%)
Jan 03, 2018 34.56 34.71 34.22 34.33 485,670 -0.24(-0.69%)
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.