Endeavor Group Holdings Inc Cl A (NY: EDR )

26.87 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 26.85 26.88 26.80 26.87 2,563,427 +0.07(+0.26%)
Jun 13, 2024 26.79 26.84 26.79 26.80 2,609,049 +0.01(+0.04%)
Jun 12, 2024 26.78 26.84 26.77 26.79 3,482,980 +0.05(+0.19%)
Jun 11, 2024 26.75 26.79 26.74 26.74 3,011,124 -0.05(-0.19%)
Jun 10, 2024 26.81 26.84 26.75 26.79 2,387,914 -0.02(-0.07%)
Jun 07, 2024 26.82 26.88 26.80 26.81 5,241,905 -0.03(-0.11%)
Jun 06, 2024 26.84 26.87 26.82 26.84 2,446,800 +0.04(+0.15%)
Jun 05, 2024 26.76 26.86 26.75 26.80 2,439,804 +0.04(+0.15%)
Jun 04, 2024 26.79 26.79 26.73 26.76 2,545,410 -0.06(-0.22%)
Jun 03, 2024 26.78 26.82 26.71 26.82 2,771,370 +0.05(+0.19%)
May 31, 2024 26.72 26.77 26.69 26.77 938,877 +0.07(+0.26%)
May 30, 2024 26.69 26.81 26.66 26.70 1,533,832 +0.00(+0.00%)
May 29, 2024 26.65 26.76 26.64 26.70 1,540,837 +0.01(+0.04%)
May 28, 2024 26.69 26.75 26.62 26.69 2,728,789 -0.02(-0.07%)
May 24, 2024 26.70 26.80 26.68 26.71 1,546,679 +0.06(+0.22%)
May 23, 2024 26.70 26.75 26.60 26.65 2,451,396 -0.02(-0.07%)
May 22, 2024 26.72 26.75 26.66 26.67 2,767,706 -0.04(-0.15%)
May 21, 2024 26.84 26.95 26.71 26.71 4,078,856 -0.17(-0.63%)
May 20, 2024 26.62 26.90 26.60 26.88 2,996,142 +0.23(+0.86%)
May 17, 2024 26.64 26.71 26.60 26.65 3,190,162 +0.03(+0.11%)
May 16, 2024 26.58 26.66 26.58 26.62 2,491,275 +0.06(+0.23%)
May 15, 2024 26.49 26.63 26.48 26.56 3,619,406 +0.08(+0.30%)
May 14, 2024 26.42 26.49 26.40 26.48 2,158,554 +0.05(+0.19%)
May 13, 2024 26.43 26.43 26.34 26.43 2,165,745 +0.02(+0.08%)
May 10, 2024 26.40 26.43 26.34 26.41 5,344,150 +0.06(+0.23%)
May 09, 2024 26.40 26.43 26.33 26.35 8,409,832 -0.06(-0.23%)
May 08, 2024 26.41 26.44 26.38 26.41 1,553,302 +0.01(+0.04%)
May 07, 2024 26.47 26.47 26.39 26.40 2,727,448 +0.00(+0.00%)
May 06, 2024 26.46 26.48 26.39 26.40 3,097,891 -0.04(-0.15%)
May 03, 2024 26.48 26.49 26.41 26.44 1,768,941 +0.01(+0.04%)
May 02, 2024 26.39 26.50 26.38 26.43 2,011,204 +0.08(+0.30%)
May 01, 2024 26.35 26.42 26.33 26.35 2,376,753 +0.00(+0.00%)
Apr 30, 2024 26.38 26.41 26.33 26.35 6,046,809 -0.04(-0.15%)
Apr 29, 2024 26.42 26.47 26.36 26.39 2,809,410 -0.05(-0.19%)
Apr 26, 2024 26.40 26.47 26.35 26.44 1,626,091 +0.07(+0.26%)
Apr 25, 2024 26.31 26.43 26.28 26.37 1,455,741 -0.01(-0.04%)
Apr 24, 2024 26.32 26.38 26.28 26.38 4,174,727 +0.09(+0.34%)
Apr 23, 2024 26.39 26.43 26.29 26.29 2,210,840 -0.07(-0.27%)
Apr 22, 2024 26.43 26.48 26.34 26.36 1,740,882 -0.08(-0.30%)
Apr 19, 2024 26.34 26.44 26.28 26.44 1,464,084 +0.06(+0.23%)
Apr 18, 2024 26.27 26.39 26.26 26.38 4,943,445 +0.11(+0.42%)
Apr 17, 2024 26.34 26.34 26.24 26.27 6,583,468 -0.03(-0.11%)
Apr 16, 2024 26.33 26.38 26.23 26.30 8,336,265 -0.02(-0.08%)
Apr 15, 2024 26.34 26.45 26.32 26.32 5,180,850 -0.03(-0.11%)
Apr 12, 2024 26.34 26.42 26.29 26.35 3,956,793 +0.01(+0.04%)
Apr 11, 2024 26.38 26.41 26.31 26.34 2,880,938 +0.01(+0.04%)
Apr 10, 2024 26.44 26.48 26.33 26.33 8,024,660 -0.17(-0.64%)
Apr 09, 2024 26.45 26.54 26.41 26.50 2,206,217 +0.01(+0.04%)
Apr 08, 2024 26.41 26.57 26.34 26.49 3,740,126 +0.18(+0.68%)
Apr 05, 2024 26.30 26.49 26.20 26.31 7,363,739 +0.04(+0.15%)
Apr 04, 2024 26.14 26.34 26.09 26.27 13,579,063 +0.13(+0.50%)
Apr 03, 2024 25.87 26.26 25.80 26.14 42,188,644 +0.39(+1.51%)
Apr 02, 2024 25.19 26.00 25.01 25.75 49,034,648 +0.52(+2.06%)
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.