Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

29.49 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.91 29.58 28.65 29.16 462,482 +0.17(+0.58%)
Mar 30, 2022 29.46 29.83 28.86 28.99 608,093 -0.70(-2.36%)
Mar 29, 2022 29.31 30.06 29.16 29.70 545,536 +0.56(+1.93%)
Mar 28, 2022 29.25 29.44 28.69 29.13 656,337 +0.03(+0.10%)
Mar 25, 2022 29.34 29.59 28.45 29.10 613,062 -0.32(-1.07%)
Mar 24, 2022 30.04 30.35 29.04 29.42 661,425 -0.34(-1.13%)
Mar 23, 2022 29.85 30.75 29.66 29.75 695,704 -0.23(-0.76%)
Mar 22, 2022 30.64 30.94 29.86 29.98 901,946 -0.28(-0.91%)
Mar 21, 2022 29.62 30.55 29.25 30.26 1,426,161 +0.63(+2.13%)
Mar 18, 2022 29.08 29.65 28.94 29.63 1,711,468 +0.19(+0.64%)
Mar 17, 2022 28.40 29.64 27.96 29.44 2,835,754 +1.91(+6.93%)
Mar 16, 2022 26.77 28.06 26.57 27.53 1,209,596 +1.08(+4.07%)
Mar 15, 2022 26.84 27.32 26.15 26.46 815,807 -0.38(-1.40%)
Mar 14, 2022 27.79 27.90 26.76 26.83 1,239,791 +0.08(+0.30%)
Mar 11, 2022 27.32 27.55 26.65 26.75 988,087 -0.44(-1.63%)
Mar 10, 2022 25.70 27.23 25.68 27.20 805,964 +0.89(+3.38%)
Mar 09, 2022 27.03 27.65 26.29 26.31 1,281,537 +0.02(+0.07%)
Mar 08, 2022 24.75 26.82 24.35 26.29 1,456,666 +1.38(+5.55%)
Mar 07, 2022 26.55 26.66 23.99 24.90 2,503,307 -1.82(-6.80%)
Mar 04, 2022 28.27 28.63 26.48 26.72 1,384,043 -1.91(-6.66%)
Mar 03, 2022 30.26 30.26 28.42 28.63 822,373 -1.46(-4.86%)
Mar 02, 2022 29.70 30.60 29.60 30.09 508,342 +0.45(+1.53%)
Mar 01, 2022 29.87 30.06 29.20 29.64 842,400 -0.13(-0.43%)
Feb 28, 2022 30.24 30.38 29.02 29.76 665,734 -0.92(-2.99%)
Feb 25, 2022 30.24 30.92 29.26 30.68 713,936 +0.49(+1.64%)
Feb 24, 2022 28.23 30.21 28.15 30.19 614,795 +0.89(+3.03%)
Feb 23, 2022 29.83 29.86 29.16 29.30 360,588 -0.25(-0.84%)
Feb 22, 2022 30.08 30.37 29.19 29.55 613,906 -0.87(-2.86%)
Feb 18, 2022 30.42 0 +0.03(+0.10%)
Feb 17, 2022 31.22 31.31 30.08 30.39 679,377 -1.06(-3.36%)
Feb 16, 2022 31.61 31.83 30.94 31.44 446,558 -0.09(-0.28%)
Feb 15, 2022 31.45 32.00 31.00 31.53 478,458 +0.66(+2.14%)
Feb 14, 2022 30.86 31.51 30.45 30.87 628,456 -0.18(-0.57%)
Feb 11, 2022 31.88 32.40 30.69 31.05 756,594 -1.07(-3.32%)
Feb 10, 2022 32.06 33.03 31.67 32.12 717,491 -0.60(-1.84%)
Feb 09, 2022 31.77 32.82 31.77 32.72 811,193 +1.47(+4.71%)
Feb 08, 2022 30.47 31.37 30.38 31.25 934,575 +0.64(+2.10%)
Feb 07, 2022 30.95 31.73 30.05 30.60 698,974 -0.26(-0.83%)
Feb 04, 2022 30.14 31.54 30.12 30.86 981,800 +0.66(+2.19%)
Feb 03, 2022 30.41 30.86 30.20 595,597 -0.75(-2.43%)
Feb 02, 2022 31.89 31.94 29.91 30.95 697,954 -0.76(-2.40%)
Feb 01, 2022 31.25 31.99 31.00 31.71 1,271,306 +0.72(+2.33%)
Jan 31, 2022 29.93 31.13 30.99 649,529 +1.09(+3.63%)
Jan 28, 2022 29.21 29.99 27.86 29.90 1,108,859 +0.63(+2.16%)
Jan 27, 2022 29.73 30.16 29.12 29.27 1,668,556 +0.17(+0.58%)
Jan 26, 2022 28.64 30.05 28.45 29.10 1,275,329 +0.94(+3.33%)
Jan 25, 2022 29.16 29.45 27.83 28.16 1,315,062 -1.31(-4.46%)
Jan 24, 2022 28.66 29.72 27.56 29.48 1,476,747 +0.14(+0.47%)
Jan 21, 2022 29.60 30.72 29.08 29.34 1,616,474 -0.52(-1.75%)
Jan 20, 2022 30.49 31.21 29.81 29.86 952,304 -0.38(-1.24%)
Jan 19, 2022 30.29 30.69 29.68 30.24 1,234,482 +0.17(+0.56%)
Jan 18, 2022 31.54 31.97 29.96 30.07 1,220,265 -1.69(-5.32%)
Jan 14, 2022 31.76 0 -0.06(-0.19%)
Jan 13, 2022 32.43 33.42 31.74 31.82 844,370 -0.64(-1.98%)
Jan 12, 2022 31.66 33.21 31.45 32.46 1,102,035 +0.46(+1.45%)
Jan 11, 2022 32.48 32.56 31.33 32.00 1,874,919 -0.77(-2.35%)
Jan 10, 2022 33.17 33.38 31.50 32.77 1,755,776 -0.69(-2.07%)
Jan 07, 2022 33.25 33.65 32.75 33.46 1,977,306 +0.28(+0.83%)
Jan 06, 2022 32.41 33.93 32.32 33.18 1,391,914 +0.58(+1.79%)
Jan 05, 2022 33.17 33.97 32.18 32.60 1,603,179 -0.52(-1.58%)
Jan 04, 2022 34.58 34.76 32.33 33.12 2,112,171 -1.26(-3.68%)
Jan 03, 2022 34.38 34.86 33.55 34.39 1,540,742 -0.08(-0.23%)
Dec 31, 2021 34.10 34.85 34.08 34.47 715,409 +0.51(+1.51%)
Dec 30, 2021 33.28 34.22 33.25 33.95 535,497 +0.73(+2.20%)
Dec 29, 2021 33.83 34.37 32.87 33.22 1,224,320 -0.39(-1.15%)
Dec 28, 2021 32.76 33.61 32.76 33.61 1,069,610 +0.86(+2.62%)
Dec 27, 2021 33.40 33.52 32.20 32.75 1,759,461 -0.32(-0.96%)
Dec 23, 2021 31.79 33.34 31.78 33.06 1,651,974 +1.47(+4.66%)
Dec 22, 2021 30.77 32.05 30.51 31.59 2,739,216 +1.04(+3.39%)
Dec 21, 2021 30.23 31.45 30.20 30.55 4,500,412 +0.52(+1.74%)
Dec 20, 2021 30.20 31.89 29.99 30.03 4,142,339 -0.71(-2.31%)
Dec 17, 2021 30.58 31.86 29.93 30.74 7,123,387 -0.19(-0.61%)
Dec 16, 2021 30.45 32.56 30.23 30.93 5,345,672 +1.05(+3.50%)
Dec 15, 2021 30.59 31.15 29.60 29.88 5,169,567 +0.22(+0.73%)
Dec 14, 2021 29.40 30.37 29.15 29.67 2,811,439 +0.03(+0.10%)
Dec 13, 2021 29.96 31.24 29.53 29.64 2,890,897 -0.10(-0.33%)
Dec 10, 2021 28.84 29.92 28.84 29.73 1,921,819 +0.87(+3.01%)
Dec 09, 2021 30.03 30.73 28.79 28.87 2,674,964 -1.26(-4.20%)
Dec 08, 2021 30.77 31.03 29.19 30.13 2,355,956 -0.29(-0.94%)
Dec 07, 2021 30.40 31.74 29.92 30.42 2,968,049 +0.69(+2.33%)
Dec 06, 2021 29.00 30.49 28.67 29.72 3,066,814 +0.79(+2.73%)
Dec 03, 2021 29.06 29.14 28.47 28.93 1,617,066 -0.15(-0.51%)
Dec 02, 2021 28.10 29.23 27.96 29.08 1,285,290 +1.03(+3.66%)
Dec 01, 2021 28.19 29.49 28.03 28.06 2,190,261 +0.28(+1.00%)
Nov 30, 2021 28.06 28.28 27.66 27.78 1,359,248 -0.37(-1.30%)
Nov 29, 2021 27.93 28.39 27.09 28.14 1,624,805 +0.16(+0.56%)
Nov 26, 2021 27.66 28.22 27.55 27.99 650,754 -0.19(-0.67%)
Nov 24, 2021 27.59 28.42 27.28 28.17 1,106,128 +0.41(+1.46%)
Nov 23, 2021 27.59 28.02 27.00 27.77 2,031,657 -0.04(-0.14%)
Nov 22, 2021 29.01 29.58 26.81 27.81 2,014,387 -1.18(-4.06%)
Nov 19, 2021 29.69 29.93 28.09 28.98 1,734,934 -0.31(-1.05%)
Nov 18, 2021 31.03 31.32 29.24 29.29 3,247,160 +0.14(+0.47%)
Nov 17, 2021 28.65 30.60 28.47 29.15 3,482,387 +0.92(+3.25%)
Nov 16, 2021 27.20 28.91 26.87 28.23 4,257,711 +1.67(+6.28%)
Nov 15, 2021 27.22 27.31 26.21 26.56 1,769,105 -0.70(-2.57%)
Nov 12, 2021 27.30 27.75 26.89 27.27 1,631,064 -0.18(-0.65%)
Nov 11, 2021 27.01 27.66 26.84 27.44 1,110,324 +0.54(+2.02%)
Nov 10, 2021 26.29 26.90 920,979 +0.23(+0.85%)
Nov 09, 2021 27.22 27.45 26.38 26.67 801,241 -0.46(-1.71%)
Nov 08, 2021 26.29 27.86 26.26 27.14 1,698,675 +1.25(+4.85%)
Nov 05, 2021 25.26 26.26 25.26 25.88 5,341,673 +0.85(+3.39%)
Nov 04, 2021 24.66 25.44 24.58 25.03 1,599,645 +0.47(+1.93%)
Nov 03, 2021 26.26 26.35 24.39 24.56 3,228,146 -1.62(-6.19%)
Nov 02, 2021 25.96 26.86 25.96 26.18 952,976 +0.05(+0.19%)
Nov 01, 2021 26.47 26.58 25.23 26.13 2,377,974 -0.42(-1.60%)
Oct 29, 2021 27.51 27.59 25.98 26.55 2,479,640 -1.09(-3.93%)
Oct 28, 2021 26.67 27.97 26.38 27.64 1,552,735 +0.84(+3.13%)
Oct 27, 2021 26.21 27.37 26.07 26.80 1,443,671 +0.55(+2.11%)
Oct 26, 2021 24.51 26.25 3,704,477 +1.69(+6.88%)
Oct 25, 2021 23.98 24.85 23.48 24.56 1,997,538 +0.58(+2.43%)
Oct 22, 2021 24.01 24.77 23.51 23.98 2,386,083 -0.37(-1.50%)
Oct 21, 2021 24.52 24.76 24.00 24.34 1,572,105 -0.18(-0.73%)
Oct 20, 2021 24.65 24.81 24.03 24.52 768,724 -0.14(-0.56%)
Oct 19, 2021 24.87 25.11 24.01 24.66 2,044,175 -0.35(-1.38%)
Oct 18, 2021 24.38 25.01 24.08 25.00 1,357,056 +0.62(+2.55%)
Oct 15, 2021 24.70 24.79 24.23 24.38 481,321 -0.31(-1.24%)
Oct 14, 2021 24.64 25.00 24.46 24.69 769,651 +0.05(+0.20%)
Oct 13, 2021 24.62 24.81 24.50 24.64 724,327 +0.02(+0.08%)
Oct 12, 2021 24.72 24.78 23.93 24.62 1,103,991 -0.05(-0.20%)
Oct 11, 2021 25.49 25.49 24.57 24.67 919,493 -0.80(-3.14%)
Oct 08, 2021 25.98 26.65 25.35 25.47 464,699 -0.52(-2.01%)
Oct 07, 2021 25.24 26.05 25.18 25.99 3,550,515 +0.71(+2.81%)
Oct 06, 2021 26.10 26.40 25.20 25.28 687,337 -1.22(-4.59%)
Oct 05, 2021 26.77 27.35 26.36 26.49 607,494 -0.27(-1.00%)
Oct 04, 2021 28.73 28.75 26.25 26.76 982,111 -1.91(-6.65%)
Oct 01, 2021 28.14 28.80 27.73 28.67 553,400 +0.35(+1.22%)
Sep 30, 2021 28.51 28.62 27.97 28.32 801,850 -0.31(-1.07%)
Sep 29, 2021 28.20 28.73 27.50 28.63 1,816,444 +0.09(+0.31%)
Sep 28, 2021 28.64 28.65 27.18 28.54 2,090,617 +1.56(+5.79%)
Sep 27, 2021 26.68 27.12 25.73 26.98 723,555 +0.09(+0.33%)
Sep 24, 2021 26.01 27.00 26.01 26.89 684,667 +0.64(+2.45%)
Sep 23, 2021 26.52 27.02 26.25 26.25 1,000,685 -0.18(-0.67%)
Sep 22, 2021 25.55 26.93 25.29 26.43 764,525 +0.69(+2.69%)
Sep 21, 2021 25.81 27.25 24.91 25.73 723,436 -0.03(-0.11%)
Sep 20, 2021 24.82 25.92 24.50 25.76 485,245 +0.47(+1.88%)
Sep 17, 2021 25.25 25.30 24.89 25.29 677,060 +0.25(+0.99%)
Sep 16, 2021 25.54 25.67 24.60 25.04 1,558,146 -0.51(-2.01%)
Sep 15, 2021 26.13 26.42 25.13 25.56 3,985,926 -0.77(-2.93%)
Sep 14, 2021 26.12 26.46 25.86 26.33 935,629 +0.00(+0.00%)
Sep 13, 2021 26.88 27.07 25.97 26.33 749,442 -0.57(-2.13%)
Sep 10, 2021 26.86 26.96 26.33 26.90 914,011 -0.02(-0.07%)
Sep 09, 2021 26.67 27.30 26.34 26.92 1,040,201 +0.00(+0.00%)
Sep 08, 2021 26.91 27.23 26.60 26.92 452,547 +0.01(+0.04%)
Sep 07, 2021 26.94 27.49 26.67 26.91 676,094 +0.10(+0.37%)
Sep 03, 2021 26.67 26.83 25.69 26.81 559,131 +0.14(+0.52%)
Sep 02, 2021 26.83 27.63 26.48 26.67 683,054 -0.25(-0.92%)
Sep 01, 2021 25.97 27.09 25.91 26.92 1,491,431 +1.23(+4.81%)
Aug 31, 2021 25.20 25.74 24.66 25.68 3,044,473 +0.46(+1.84%)
Aug 30, 2021 24.73 25.70 24.43 25.22 955,860 +0.38(+1.51%)
Aug 27, 2021 24.56 25.02 24.33 24.84 506,762 +0.33(+1.33%)
Aug 26, 2021 23.48 24.80 23.32 24.52 435,480 +1.00(+4.24%)
Aug 25, 2021 23.71 24.02 22.50 23.52 1,529,660 -0.79(-3.25%)
Aug 24, 2021 24.09 24.45 23.88 24.31 864,423 +0.40(+1.65%)
Aug 23, 2021 24.69 25.05 23.85 23.92 393,597 -0.77(-3.12%)
Aug 20, 2021 24.33 24.82 24.11 24.69 459,486 +0.54(+2.25%)
Aug 19, 2021 24.02 24.57 22.96 24.14 562,824 -0.06(-0.25%)
Aug 18, 2021 25.08 25.10 23.77 24.20 825,216 -0.41(-1.65%)
Aug 17, 2021 23.47 25.68 23.43 24.61 3,331,919 +1.80(+7.88%)
Aug 16, 2021 23.10 23.30 22.50 22.81 624,077 -0.41(-1.74%)
Aug 13, 2021 23.54 23.68 22.81 23.21 712,582 -0.67(-2.81%)
Aug 12, 2021 25.16 25.16 23.74 23.89 445,683 -0.54(-2.22%)
Aug 11, 2021 24.54 24.57 24.07 24.43 355,696 -0.13(-0.52%)
Aug 10, 2021 24.92 25.07 24.54 24.56 182,632 -0.45(-1.82%)
Aug 09, 2021 25.14 25.14 24.91 25.01 177,869 -0.26(-1.02%)
Aug 06, 2021 25.20 25.49 24.81 25.27 364,019 -0.05(-0.20%)
Aug 05, 2021 24.51 25.35 24.20 25.32 446,887 +0.87(+3.56%)
Aug 04, 2021 23.82 24.50 23.58 24.45 322,361 +0.37(+1.52%)
Aug 03, 2021 25.19 25.26 23.65 24.08 1,235,289 -1.13(-4.47%)
Aug 02, 2021 25.49 25.59 25.15 25.21 688,372 -0.13(-0.51%)
Jul 30, 2021 25.29 25.41 25.12 25.34 457,049 +0.05(+0.20%)
Jul 29, 2021 25.21 25.80 25.21 25.29 168,111 -0.01(-0.04%)
Jul 28, 2021 25.34 25.66 25.19 25.30 319,415 -0.10(-0.39%)
Jul 27, 2021 25.12 25.47 24.86 25.40 327,494 +0.18(+0.70%)
Jul 26, 2021 25.21 25.48 24.96 25.22 306,291 -0.02(-0.08%)
Jul 23, 2021 25.52 25.52 25.03 25.24 384,013 -0.05(-0.20%)
Jul 22, 2021 25.26 25.34 24.55 25.29 379,718 +0.18(+0.71%)
Jul 21, 2021 24.98 25.94 24.95 25.11 547,441 +0.35(+1.40%)
Jul 20, 2021 24.42 24.83 24.34 24.77 620,624 +0.39(+1.58%)
Jul 19, 2021 23.78 24.48 23.05 24.38 592,336 -0.16(-0.64%)
Jul 16, 2021 24.52 25.25 24.19 24.54 702,167 +0.02(+0.08%)
Jul 15, 2021 22.68 24.96 22.64 24.52 1,710,582 +1.63(+7.12%)
Jul 14, 2021 23.85 23.91 21.75 22.89 2,228,932 -0.92(-3.86%)
Jul 13, 2021 24.92 25.07 23.78 23.81 710,394 -1.52(-6.01%)
Jul 12, 2021 26.33 26.33 24.99 25.33 458,164 -1.08(-4.08%)
Jul 09, 2021 26.61 26.61 25.80 26.41 302,316 +0.26(+0.98%)
Jul 08, 2021 25.66 26.83 25.49 26.15 824,527 +0.26(+0.99%)
Jul 07, 2021 25.19 26.07 25.04 25.89 634,538 +0.65(+2.58%)
Jul 06, 2021 26.14 26.23 24.87 25.24 427,671 -1.09(-4.13%)
Jul 02, 2021 26.84 26.98 26.02 26.33 649,194 -0.55(-2.06%)
Jul 01, 2021 27.17 27.30 26.49 26.88 673,621 -0.49(-1.80%)
Jun 30, 2021 26.57 27.53 26.32 27.37 523,796 +0.77(+2.90%)
Jun 29, 2021 26.70 26.91 26.26 26.60 396,929 -0.15(-0.55%)
Jun 28, 2021 27.28 28.17 26.51 26.75 661,216 -0.60(-2.20%)
Jun 25, 2021 26.72 27.43 26.45 27.35 646,525 +0.53(+1.99%)
Jun 24, 2021 27.14 27.28 26.69 26.82 544,475 +0.00(+0.00%)
Jun 23, 2021 26.02 26.86 26.02 26.82 444,669 +0.80(+3.08%)
Jun 22, 2021 26.58 26.67 25.79 26.02 410,465 -0.56(-2.12%)
Jun 21, 2021 25.78 26.89 25.44 26.58 1,478,102 +0.76(+2.95%)
Jun 18, 2021 26.43 26.70 25.59 25.82 899,621 -0.90(-3.36%)
Jun 17, 2021 27.44 27.52 26.28 26.72 707,024 -0.78(-2.84%)
Jun 16, 2021 27.02 27.62 27.00 27.50 285,016 +0.41(+1.53%)
Jun 15, 2021 28.19 28.43 26.93 27.09 628,823 -1.49(-5.22%)
Jun 14, 2021 29.10 29.37 28.23 28.58 423,011 -0.83(-2.82%)
Jun 11, 2021 29.52 29.61 28.21 29.41 552,699 +0.11(+0.37%)
Jun 10, 2021 28.77 29.51 28.66 29.30 307,338 +0.53(+1.85%)
Jun 09, 2021 29.15 29.88 28.65 28.77 537,304 -0.27(-0.92%)
Jun 08, 2021 27.18 29.49 26.77 29.03 1,092,416 +1.47(+5.34%)
Jun 07, 2021 28.54 28.70 27.21 27.56 849,635 -1.25(-4.35%)
Jun 04, 2021 29.07 29.25 28.49 28.82 482,877 +0.07(+0.24%)
Jun 03, 2021 28.51 30.13 28.16 28.75 1,699,529 -0.29(-0.99%)
Jun 02, 2021 28.77 29.59 28.47 29.03 2,743,446 -0.25(-0.84%)
Jun 01, 2021 29.42 29.88 28.93 29.28 886,063 -0.01(-0.03%)
May 28, 2021 27.79 29.48 27.68 29.29 937,694 +1.14(+4.04%)
May 27, 2021 27.86 28.39 26.89 28.15 1,096,990 +0.37(+1.32%)
May 26, 2021 29.25 29.67 27.50 27.79 773,783 -1.45(-4.97%)
May 25, 2021 28.47 29.26 28.22 29.24 389,397 +0.76(+2.67%)
May 24, 2021 29.33 29.60 28.30 28.48 610,654 -1.13(-3.80%)
May 21, 2021 29.81 29.97 29.44 29.61 315,099 -0.21(-0.70%)
May 20, 2021 29.68 30.23 29.17 29.81 507,988 +0.22(+0.73%)
May 19, 2021 28.65 29.68 28.00 29.60 716,962 +0.57(+1.97%)
May 18, 2021 30.58 31.49 28.93 29.02 1,100,182 -2.23(-7.14%)
May 17, 2021 31.19 31.91 31.12 31.26 490,510 -0.31(-0.97%)
May 14, 2021 30.13 32.80 29.96 31.56 869,641 +1.37(+4.55%)
May 13, 2021 29.83 30.36 28.88 30.19 618,276 +0.55(+1.87%)
May 12, 2021 30.60 31.12 29.64 29.64 613,703 -0.76(-2.50%)
May 11, 2021 27.56 30.84 27.51 30.40 1,728,209 +1.59(+5.52%)
May 10, 2021 30.87 30.98 27.42 28.81 1,725,093 -2.42(-7.75%)
May 07, 2021 28.34 32.01 28.18 31.23 3,042,866 +2.88(+10.18%)
May 06, 2021 27.66 28.94 26.32 28.34 3,131,011 +0.73(+2.65%)
May 05, 2021 29.64 30.42 27.43 27.61 2,177,806 -2.02(-6.80%)
May 04, 2021 29.34 32.18 28.15 29.63 3,384,497 -0.81(-2.66%)
May 03, 2021 28.98 32.06 27.71 30.44 8,044,149 +3.21(+11.79%)
Apr 30, 2021 24.84 28.41 24.70 27.23 8,987,638 +2.33(+9.36%)
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.