Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

20.43 -0.32 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 20.83 20.96 20.32 20.43 4,655,996 -0.32(-1.54%)
Sep 21, 2023 22.15 22.15 19.64 20.75 12,776,031 -1.62(-7.24%)
Sep 20, 2023 22.37 22.55 22.21 22.37 2,603,077 +0.01(+0.04%)
Sep 19, 2023 21.59 22.45 21.59 22.36 2,845,467 +0.63(+2.90%)
Sep 18, 2023 21.01 21.79 21.01 21.73 3,023,889 +0.51(+2.40%)
Sep 15, 2023 21.41 21.58 21.14 21.22 3,194,178 -0.21(-0.98%)
Sep 14, 2023 21.65 21.86 21.35 21.43 1,654,669 -0.16(-0.74%)
Sep 13, 2023 22.19 22.23 21.42 21.59 2,585,135 -0.50(-2.26%)
Sep 12, 2023 22.14 22.38 21.95 22.09 2,034,147 +0.23(+1.05%)
Sep 11, 2023 22.05 22.22 21.70 21.86 1,947,248 +0.11(+0.50%)
Sep 08, 2023 21.59 21.99 21.59 21.75 1,657,887 +0.15(+0.69%)
Sep 07, 2023 21.39 21.79 21.34 21.60 2,412,281 +0.15(+0.70%)
Sep 06, 2023 21.45 21.54 21.20 21.45 2,124,780 +0.10(+0.47%)
Sep 05, 2023 22.47 22.60 21.11 21.35 5,808,408 -1.30(-5.72%)
Sep 01, 2023 21.79 22.87 21.77 22.65 5,417,358 +0.82(+3.75%)
Aug 31, 2023 24.20 24.25 21.42 21.83 11,276,153 -2.25(-9.36%)
Aug 30, 2023 24.18 24.50 23.95 24.08 1,942,683 -0.10(-0.41%)
Aug 29, 2023 23.83 24.37 23.76 24.18 2,505,010 +0.14(+0.58%)
Aug 28, 2023 24.13 24.20 23.90 24.04 2,357,206 +0.44(+1.86%)
Aug 25, 2023 24.01 24.11 23.59 23.60 3,074,208 -0.33(-1.38%)
Aug 24, 2023 24.03 24.26 23.88 23.93 2,905,296 -0.30(-1.23%)
Aug 23, 2023 24.75 24.93 24.08 24.23 2,623,882 -0.45(-1.82%)
Aug 22, 2023 24.45 24.82 24.45 24.68 2,950,643 +0.23(+0.94%)
Aug 21, 2023 24.04 24.56 24.04 24.45 1,480,344 +0.08(+0.33%)
Aug 18, 2023 24.04 24.57 23.93 24.37 1,668,314 +0.33(+1.37%)
Aug 17, 2023 24.47 24.52 24.02 24.04 3,059,616 -0.38(-1.55%)
Aug 16, 2023 24.87 24.99 24.41 24.42 1,588,136 -0.61(-2.43%)
Aug 15, 2023 24.68 25.20 24.62 25.03 2,382,933 -0.08(-0.32%)
Aug 14, 2023 24.98 25.32 24.97 25.11 2,735,712 +0.00(+0.00%)
Aug 11, 2023 24.69 25.32 24.69 25.11 3,645,810 +0.32(+1.29%)
Aug 10, 2023 25.03 25.08 24.12 24.79 3,729,697 -0.17(-0.68%)
Aug 09, 2023 24.15 25.43 23.93 24.96 4,527,822 +1.45(+6.15%)
Aug 08, 2023 23.56 23.75 23.22 23.51 2,963,323 +0.00(+0.00%)
Aug 07, 2023 23.58 23.80 23.12 23.51 2,689,404 -0.18(-0.76%)
Aug 04, 2023 23.77 23.87 23.50 23.69 1,864,017 -0.02(-0.08%)
Aug 03, 2023 23.42 23.72 23.41 23.71 994,481 +0.11(+0.46%)
Aug 02, 2023 23.15 23.68 23.02 23.60 1,566,513 +0.27(+1.15%)
Aug 01, 2023 23.48 23.54 23.22 23.34 833,301 -0.20(-0.85%)
Jul 31, 2023 23.67 23.71 23.33 23.53 977,530 -0.07(-0.30%)
Jul 28, 2023 23.38 23.74 23.29 23.60 970,802 +0.53(+2.29%)
Jul 27, 2023 23.63 23.72 23.02 23.08 1,928,984 -0.52(-2.20%)
Jul 26, 2023 23.75 23.75 23.33 23.59 1,269,739 -0.08(-0.34%)
Jul 25, 2023 23.57 23.92 23.53 23.67 2,541,297 +0.01(+0.04%)
Jul 24, 2023 23.19 23.69 23.16 23.66 1,937,257 +0.56(+2.42%)
Jul 21, 2023 23.42 23.43 22.89 23.11 1,521,424 -0.17(-0.73%)
Jul 20, 2023 23.07 23.29 22.89 23.28 1,737,909 +0.21(+0.91%)
Jul 19, 2023 23.18 23.41 23.02 23.07 1,337,752 -0.07(-0.30%)
Jul 18, 2023 22.58 23.26 22.58 23.14 2,133,673 +0.51(+2.25%)
Jul 17, 2023 23.01 23.01 22.52 22.63 2,147,663 -0.50(-2.16%)
Jul 14, 2023 22.44 23.64 22.34 23.13 3,471,399 +0.90(+4.04%)
Jul 13, 2023 22.60 22.70 22.19 22.23 3,335,102 -0.27(-1.20%)
Jul 12, 2023 23.20 23.20 22.41 22.50 3,305,316 -0.39(-1.70%)
Jul 11, 2023 23.17 23.20 22.68 22.89 3,811,744 -0.24(-1.03%)
Jul 10, 2023 23.06 23.45 23.00 23.13 1,491,037 +0.01(+0.04%)
Jul 07, 2023 23.04 23.22 22.91 23.12 1,672,329 +0.01(+0.04%)
Jul 06, 2023 23.08 23.30 22.90 23.11 1,508,716 -0.24(-1.03%)
Jul 05, 2023 23.50 23.74 23.16 23.35 1,625,552 -0.36(-1.51%)
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.