Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.86 +0.14 (+0.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.76 26.81 26.66 26.71 2,445,920 -0.02(-0.07%)
May 22, 2024 26.78 26.81 26.72 26.73 2,761,524 -0.04(-0.15%)
May 21, 2024 26.90 27.01 26.77 26.77 4,069,745 -0.17(-0.63%)
May 20, 2024 26.68 26.96 26.66 26.94 2,989,450 +0.23(+0.86%)
May 17, 2024 26.70 26.77 26.66 26.71 3,183,036 +0.03(+0.11%)
May 16, 2024 26.64 26.72 26.64 26.68 2,485,710 +0.06(+0.23%)
May 15, 2024 26.55 26.69 26.54 26.62 3,611,321 +0.08(+0.30%)
May 14, 2024 26.48 26.55 26.46 26.54 2,153,733 +0.05(+0.19%)
May 13, 2024 26.49 26.49 26.40 26.49 2,160,908 +0.02(+0.08%)
May 10, 2024 26.46 26.49 26.40 26.47 5,332,212 +0.06(+0.23%)
May 09, 2024 26.46 26.49 26.39 26.41 8,391,046 -0.06(-0.23%)
May 08, 2024 26.47 26.50 26.44 26.47 1,549,833 +0.01(+0.04%)
May 07, 2024 26.53 26.53 26.45 26.46 2,721,356 +0.00(+0.00%)
May 06, 2024 26.52 26.54 26.45 26.46 3,090,971 -0.04(-0.15%)
May 03, 2024 26.54 26.55 26.47 26.50 1,764,990 +0.01(+0.04%)
May 02, 2024 26.45 26.56 26.44 26.49 2,006,712 +0.08(+0.30%)
May 01, 2024 26.41 26.48 26.39 26.41 2,371,444 +0.00(+0.00%)
Apr 30, 2024 26.44 26.47 26.39 26.41 6,033,302 -0.04(-0.15%)
Apr 29, 2024 26.48 26.53 26.42 26.45 2,803,135 -0.05(-0.19%)
Apr 26, 2024 26.46 26.53 26.41 26.50 1,622,459 +0.07(+0.26%)
Apr 25, 2024 26.37 26.49 26.34 26.43 1,452,490 -0.01(-0.04%)
Apr 24, 2024 26.38 26.44 26.34 26.44 4,165,402 +0.09(+0.34%)
Apr 23, 2024 26.45 26.49 26.35 26.35 2,205,902 -0.07(-0.26%)
Apr 22, 2024 26.49 26.54 26.40 26.42 1,736,994 -0.08(-0.30%)
Apr 19, 2024 26.40 26.50 26.34 26.50 1,460,814 +0.06(+0.23%)
Apr 18, 2024 26.33 26.45 26.32 26.44 4,932,403 +0.11(+0.42%)
Apr 17, 2024 26.40 26.40 26.30 26.33 6,568,762 -0.03(-0.11%)
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%)
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.