Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.32 -0.04 (-0.15%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 26.39 26.44 26.29 26.36 8,317,644 -0.02(-0.08%)
Apr 15, 2024 26.40 26.51 26.38 26.38 5,169,277 -0.03(-0.11%)
Apr 12, 2024 26.40 26.48 26.35 26.41 3,947,955 +0.01(+0.04%)
Apr 11, 2024 26.44 26.47 26.37 26.40 2,874,503 +0.01(+0.04%)
Apr 10, 2024 26.50 26.54 26.39 26.39 8,006,735 -0.17(-0.64%)
Apr 09, 2024 26.51 26.60 26.47 26.56 2,201,289 +0.01(+0.04%)
Apr 08, 2024 26.47 26.63 26.40 26.55 3,731,772 +0.18(+0.68%)
Apr 05, 2024 26.36 26.55 26.26 26.37 7,347,290 +0.04(+0.15%)
Apr 04, 2024 26.20 26.40 26.15 26.33 13,548,730 +0.13(+0.50%)
Apr 03, 2024 25.93 26.32 25.86 26.20 42,094,404 +0.39(+1.51%)
Apr 02, 2024 25.25 26.06 25.07 25.81 48,925,116 +0.52(+2.06%)
Apr 01, 2024 25.63 25.75 25.20 25.29 1,632,016 -0.44(-1.71%)
Mar 28, 2024 25.58 25.93 25.42 25.73 2,096,938 +0.22(+0.86%)
Mar 27, 2024 25.70 25.80 25.41 25.51 2,473,380 -0.10(-0.39%)
Mar 26, 2024 25.72 25.84 25.57 25.61 2,125,909 -0.01(-0.04%)
Mar 25, 2024 25.62 25.74 25.45 25.62 1,408,567 +0.10(+0.39%)
Mar 22, 2024 25.52 25.58 25.34 25.52 1,336,740 +0.12(+0.47%)
Mar 21, 2024 25.34 25.48 25.17 25.40 1,271,630 -0.07(-0.27%)
Mar 20, 2024 24.77 25.51 24.41 25.47 5,464,598 +0.83(+3.37%)
Mar 19, 2024 24.75 24.86 24.55 24.64 2,347,682 -0.10(-0.40%)
Mar 18, 2024 25.10 25.17 24.73 24.74 2,128,855 -0.27(-1.08%)
Mar 15, 2024 24.96 25.18 24.92 25.01 5,736,469 -0.15(-0.60%)
Mar 14, 2024 24.61 25.17 24.55 25.16 2,647,744 +0.51(+2.07%)
Mar 13, 2024 24.64 24.89 24.58 24.65 1,925,185 -0.02(-0.08%)
Mar 12, 2024 24.80 24.84 24.45 24.67 1,491,864 -0.19(-0.76%)
Mar 11, 2024 24.55 24.86 24.43 24.86 1,837,180 +0.46(+1.88%)
Mar 08, 2024 24.27 24.59 24.27 24.40 1,203,072 +0.13(+0.53%)
Mar 07, 2024 24.38 24.45 24.25 24.27 1,021,668 +0.10(+0.41%)
Mar 06, 2024 24.64 24.73 24.15 24.17 1,434,885 -0.26(-1.06%)
Mar 05, 2024 24.55 24.59 24.21 24.43 1,662,652 -0.05(-0.20%)
Mar 04, 2024 24.72 24.82 24.32 24.48 2,432,623 -0.26(-1.05%)
Mar 01, 2024 23.94 24.76 23.92 24.74 4,319,951 +0.75(+3.12%)
Feb 29, 2024 23.70 24.11 23.45 23.99 3,427,726 +0.55(+2.34%)
Feb 28, 2024 23.94 24.54 23.14 23.44 8,366,957 -0.94(-3.85%)
Feb 27, 2024 23.22 24.47 23.08 24.38 6,841,732 +1.12(+4.80%)
Feb 26, 2024 24.14 24.14 23.24 23.26 3,905,763 -0.85(-3.52%)
Feb 23, 2024 24.26 24.65 24.04 24.11 3,696,670 -0.10(-0.41%)
Feb 22, 2024 24.28 24.60 23.89 24.21 3,960,337 +0.14(+0.58%)
Feb 21, 2024 23.91 24.27 23.85 24.07 2,561,958 +0.11(+0.46%)
Feb 20, 2024 23.99 24.23 23.82 23.96 2,235,638 -0.15(-0.62%)
Feb 16, 2024 24.34 24.48 23.95 24.11 4,055,230 -0.36(-1.47%)
Feb 15, 2024 23.98 24.50 23.63 24.47 2,982,498 +0.62(+2.59%)
Feb 14, 2024 24.06 24.18 23.84 23.85 2,095,314 -0.14(-0.58%)
Feb 13, 2024 24.09 24.24 23.95 23.99 1,870,946 -0.29(-1.19%)
Feb 12, 2024 24.09 24.43 24.09 24.28 1,679,633 +0.18(+0.75%)
Feb 09, 2024 24.06 24.26 23.95 24.10 1,397,793 -0.04(-0.17%)
Feb 08, 2024 24.38 24.56 24.12 24.14 1,795,031 -0.14(-0.58%)
Feb 07, 2024 24.28 24.61 24.14 24.28 1,598,470 +0.02(+0.08%)
Feb 06, 2024 24.51 24.67 24.19 24.26 1,455,940 -0.11(-0.45%)
Feb 05, 2024 24.46 24.61 24.22 24.37 3,268,086 -0.31(-1.25%)
Feb 02, 2024 24.76 25.08 24.56 24.68 1,694,767 -0.15(-0.60%)
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.