Indicators

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.77 -0.17 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.49	25.79	25.26	25.58	2,161,220	-0.03(-0.12%)
Apr 27, 2023	25.35	25.64	25.02	25.61	1,527,049	+0.31(+1.22%)
Apr 26, 2023	25.55	25.85	25.23	25.30	2,467,795	-0.38(-1.47%)
Apr 25, 2023	25.30	26.06	24.84	25.68	7,006,986	+1.24(+5.08%)
Apr 24, 2023	25.00	25.15	24.36	24.44	1,494,450	-0.38(-1.52%)
Apr 21, 2023	24.21	24.92	24.00	24.82	3,351,134	+0.61(+2.50%)
Apr 20, 2023	24.14	24.32	23.97	24.21	1,627,187	-0.11(-0.45%)
Apr 19, 2023	23.88	24.45	23.66	24.32	1,876,396	+0.31(+1.28%)
Apr 18, 2023	24.16	24.39	23.91	24.01	2,098,796	-0.15(-0.62%)
Apr 17, 2023	24.70	24.71	24.00	24.16	2,004,769	-0.10(-0.41%)
Apr 14, 2023	24.16	24.42	23.86	24.26	3,051,672	+0.22(+0.91%)
Apr 13, 2023	23.89	24.43	23.81	24.04	3,116,486	+0.37(+1.55%)
Apr 12, 2023	23.96	24.16	23.59	23.67	2,435,566	-0.06(-0.25%)
Apr 11, 2023	23.80	24.03	23.63	23.73	5,564,758	+0.02(+0.08%)
Apr 10, 2023	22.66	23.72	22.66	23.71	4,708,511	+1.05(+4.64%)
Apr 06, 2023	21.80	22.67	21.27	22.66	5,665,526	+0.83(+3.82%)
Apr 05, 2023	22.80	22.92	21.42	21.83	8,676,705	-1.04(-4.56%)
Apr 04, 2023	22.44	23.63	21.83	22.87	12,802,182	+0.53(+2.35%)

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.