Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

27.18 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.17 27.27 27.17 27.18 1,533,053 +0.05(+0.18%)
Jul 18, 2024 27.14 27.22 27.07 27.13 2,069,247 +0.08(+0.30%)
Jul 17, 2024 27.35 27.39 26.95 27.05 8,144,686 -0.32(-1.17%)
Jul 16, 2024 27.45 27.52 27.30 27.37 1,970,881 -0.09(-0.33%)
Jul 15, 2024 27.57 27.62 27.38 27.46 2,986,454 +0.01(+0.04%)
Jul 12, 2024 27.54 27.54 27.45 27.45 3,921,600 -0.03(-0.11%)
Jul 11, 2024 27.44 27.48 27.42 27.48 2,515,166 +0.04(+0.15%)
Jul 10, 2024 27.42 27.47 27.40 27.44 5,384,330 -0.01(-0.04%)
Jul 09, 2024 27.38 27.55 27.36 27.45 4,065,585 +0.05(+0.18%)
Jul 08, 2024 27.39 27.42 27.30 27.40 1,860,052 -0.02(-0.07%)
Jul 05, 2024 27.23 27.44 27.22 27.42 5,164,267 +0.22(+0.81%)
Jul 03, 2024 27.03 27.24 27.03 27.20 3,123,725 +0.17(+0.63%)
Jul 02, 2024 27.04 27.09 27.00 27.03 1,682,001 -0.01(-0.04%)
Jul 01, 2024 27.06 27.06 27.00 27.04 1,595,826 +0.01(+0.04%)
Jun 28, 2024 26.92 27.05 26.92 27.03 2,725,186 +0.13(+0.48%)
Jun 27, 2024 26.86 26.92 26.80 26.90 4,814,961 +0.05(+0.19%)
Jun 26, 2024 26.84 26.91 26.76 26.85 4,355,656 -0.02(-0.07%)
Jun 25, 2024 26.84 26.89 26.78 26.87 4,080,505 +0.03(+0.11%)
Jun 24, 2024 26.83 26.89 26.80 26.84 2,727,484 +0.00(+0.00%)
Jun 21, 2024 26.70 26.84 26.69 26.84 5,015,065 +0.16(+0.60%)
Jun 20, 2024 26.67 26.76 26.62 26.68 5,487,903 +0.02(+0.08%)
Jun 18, 2024 26.78 26.79 26.64 26.66 6,302,793 -0.09(-0.34%)
Jun 17, 2024 26.87 26.88 26.64 26.75 5,163,905 -0.12(-0.45%)
Jun 14, 2024 26.85 26.88 26.80 26.87 2,563,489 +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%)
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.