Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.66 -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.34 25.47 25.18 25.39 456,056 +0.05(+0.20%)
Jul 29, 2021 25.27 25.86 25.27 25.34 167,746 -0.01(-0.04%)
Jul 28, 2021 25.39 25.72 25.25 25.35 318,720 -0.10(-0.39%)
Jul 27, 2021 25.18 25.52 24.92 25.45 326,782 +0.18(+0.71%)
Jul 26, 2021 25.27 25.53 25.02 25.28 305,626 -0.02(-0.08%)
Jul 23, 2021 25.57 25.57 25.09 25.30 383,179 -0.05(-0.20%)
Jul 22, 2021 25.31 25.39 24.61 25.34 378,893 +0.18(+0.71%)
Jul 21, 2021 25.04 26.00 25.01 25.17 546,251 +0.35(+1.40%)
Jul 20, 2021 24.47 24.89 24.39 24.82 619,275 +0.39(+1.58%)
Jul 19, 2021 23.83 24.53 23.10 24.43 591,048 -0.16(-0.64%)
Jul 16, 2021 24.57 25.30 24.25 24.59 700,641 +0.02(+0.08%)
Jul 15, 2021 22.73 25.02 22.69 24.57 1,706,864 +1.63(+7.12%)
Jul 14, 2021 23.90 23.96 21.80 22.94 2,224,087 -0.92(-3.86%)
Jul 13, 2021 24.98 25.13 23.83 23.86 708,850 -1.52(-6.01%)
Jul 12, 2021 26.38 26.38 25.05 25.38 457,168 -1.08(-4.08%)
Jul 09, 2021 26.67 26.67 25.86 26.46 301,659 +0.26(+0.98%)
Jul 08, 2021 25.72 26.89 25.54 26.21 822,734 +0.26(+0.99%)
Jul 07, 2021 25.25 26.13 25.10 25.95 633,158 +0.65(+2.58%)
Jul 06, 2021 26.20 26.29 24.93 25.30 426,741 -1.09(-4.13%)
Jul 02, 2021 26.90 27.04 26.08 26.38 647,782 -0.55(-2.06%)
Jul 01, 2021 27.23 27.36 26.55 26.94 672,157 -0.50(-1.80%)
Jun 30, 2021 26.63 27.59 26.37 27.43 522,658 +0.77(+2.90%)
Jun 29, 2021 26.76 26.97 26.31 26.66 396,066 -0.15(-0.55%)
Jun 28, 2021 27.34 28.23 26.57 26.81 659,779 -0.60(-2.20%)
Jun 25, 2021 26.78 27.49 26.50 27.41 645,120 +0.53(+1.99%)
Jun 24, 2021 27.20 27.34 26.75 26.88 543,292 +0.00(+0.00%)
Jun 23, 2021 26.08 26.92 26.08 26.88 443,703 +0.80(+3.08%)
Jun 22, 2021 26.64 26.73 25.85 26.08 409,573 -0.56(-2.12%)
Jun 21, 2021 25.84 26.95 25.49 26.64 1,474,889 +0.76(+2.95%)
Jun 18, 2021 26.48 26.76 25.64 25.88 897,665 -0.90(-3.36%)
Jun 17, 2021 27.50 27.58 26.33 26.78 705,487 -0.78(-2.84%)
Jun 16, 2021 27.08 27.68 27.06 27.56 284,397 +0.42(+1.53%)
Jun 15, 2021 28.26 28.49 26.99 27.15 627,456 -1.49(-5.22%)
Jun 14, 2021 29.17 29.43 28.29 28.64 422,091 -0.83(-2.82%)
Jun 11, 2021 29.58 29.67 28.27 29.47 551,497 +0.11(+0.37%)
Jun 10, 2021 28.83 29.57 28.72 29.36 306,670 +0.53(+1.85%)
Jun 09, 2021 29.22 29.95 28.71 28.83 536,136 -0.27(-0.92%)
Jun 08, 2021 27.24 29.55 26.83 29.10 1,090,041 +1.48(+5.34%)
Jun 07, 2021 28.60 28.76 27.27 27.62 847,788 -1.26(-4.35%)
Jun 04, 2021 29.14 29.31 28.55 28.88 481,827 +0.07(+0.24%)
Jun 03, 2021 28.57 30.20 28.23 28.81 1,695,835 -0.29(-0.99%)
Jun 02, 2021 28.83 29.65 28.53 29.10 2,737,482 -0.25(-0.84%)
Jun 01, 2021 29.48 29.95 29.00 29.34 884,137 -0.01(-0.03%)
May 28, 2021 27.85 29.54 27.74 29.35 935,655 +1.14(+4.04%)
May 27, 2021 27.92 28.45 26.95 28.22 1,094,606 +0.37(+1.32%)
May 26, 2021 29.31 29.74 27.56 27.85 772,101 -1.46(-4.97%)
May 25, 2021 28.53 29.32 28.28 29.30 388,550 +0.76(+2.67%)
May 24, 2021 29.39 29.66 28.36 28.54 609,327 -1.13(-3.80%)
May 21, 2021 29.88 30.04 29.50 29.67 314,414 -0.21(-0.70%)
May 20, 2021 29.74 30.29 29.24 29.88 506,884 +0.22(+0.73%)
May 19, 2021 28.71 29.74 28.06 29.66 715,403 +0.57(+1.97%)
May 18, 2021 30.65 31.56 29.00 29.09 1,097,790 -2.24(-7.14%)
May 17, 2021 31.25 31.98 31.19 31.32 489,444 -0.31(-0.97%)
May 14, 2021 30.20 32.87 30.02 31.63 867,751 +1.38(+4.55%)
May 13, 2021 29.90 30.43 28.94 30.25 616,932 +0.55(+1.87%)
May 12, 2021 30.67 31.19 29.70 29.70 612,369 -0.76(-2.50%)
May 11, 2021 27.62 30.91 27.57 30.46 1,724,452 +1.59(+5.52%)
May 10, 2021 30.94 31.04 27.48 28.87 1,721,343 -2.43(-7.75%)
May 07, 2021 28.40 32.08 28.24 31.29 3,036,251 +2.89(+10.18%)
May 06, 2021 27.72 29.01 26.37 28.40 3,124,205 +0.73(+2.65%)
May 05, 2021 29.70 30.48 27.49 27.67 2,173,072 -2.02(-6.80%)
May 04, 2021 29.40 32.25 28.22 29.69 3,377,139 -0.81(-2.66%)
May 03, 2021 29.05 32.13 27.77 30.50 8,026,662 +3.22(+11.79%)
Apr 30, 2021 24.90 28.47 24.75 27.29 8,968,100 +2.34(+9.37%)
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.