Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

24.60 +0.24 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 24.42 24.84 24.32 24.60 3,539,457 +0.24(+0.99%)
Dec 07, 2023 24.05 24.43 23.95 24.36 1,325,250 +0.23(+0.95%)
Dec 06, 2023 24.35 24.56 24.12 24.13 1,550,127 -0.21(-0.86%)
Dec 05, 2023 24.30 24.44 24.16 24.34 1,084,835 -0.09(-0.37%)
Dec 04, 2023 24.09 24.46 23.88 24.43 2,903,372 +0.17(+0.70%)
Dec 01, 2023 24.30 24.44 24.15 24.26 1,592,052 -0.05(-0.21%)
Nov 30, 2023 24.29 24.45 24.23 24.31 2,898,859 -0.16(-0.65%)
Nov 29, 2023 24.42 24.70 24.21 24.47 2,661,810 +0.08(+0.33%)
Nov 28, 2023 24.75 24.75 24.39 24.39 2,672,144 -0.30(-1.22%)
Nov 27, 2023 24.64 24.89 24.64 24.69 2,105,693 -0.12(-0.48%)
Nov 24, 2023 24.73 25.08 24.73 24.81 1,110,209 +0.26(+1.06%)
Nov 22, 2023 24.76 24.89 24.51 24.55 2,640,988 +0.04(+0.16%)
Nov 21, 2023 24.46 24.62 24.41 24.51 1,446,782 +0.04(+0.16%)
Nov 20, 2023 24.47 24.74 24.32 24.47 2,562,833 +0.05(+0.20%)
Nov 17, 2023 24.21 24.49 24.11 24.42 1,925,250 +0.10(+0.41%)
Nov 16, 2023 24.58 24.77 24.31 24.32 2,287,659 -0.20(-0.82%)
Nov 15, 2023 24.55 24.71 24.12 24.52 3,301,982 -0.08(-0.33%)
Nov 14, 2023 24.86 25.06 24.46 24.60 4,006,504 +0.09(+0.37%)
Nov 13, 2023 24.32 24.62 24.21 24.51 3,040,773 +0.20(+0.82%)
Nov 10, 2023 24.03 24.42 23.53 24.31 7,426,196 -0.13(-0.53%)
Nov 09, 2023 24.38 24.58 24.32 24.44 2,272,312 +0.13(+0.53%)
Nov 08, 2023 23.74 24.74 23.74 24.31 3,425,658 +0.23(+0.96%)
Nov 07, 2023 24.17 24.29 23.98 24.08 2,899,707 -0.04(-0.17%)
Nov 06, 2023 23.77 24.25 23.64 24.12 3,271,547 +0.17(+0.71%)
Nov 03, 2023 23.69 24.05 23.61 23.95 3,059,829 +0.47(+2.00%)
Nov 02, 2023 23.69 23.71 23.31 23.48 2,931,505 +0.01(+0.04%)
Nov 01, 2023 22.85 23.88 22.59 23.47 7,223,197 +0.71(+3.12%)
Oct 31, 2023 22.91 23.11 22.64 22.76 3,856,236 +0.03(+0.13%)
Oct 30, 2023 22.88 23.09 22.67 22.73 4,070,567 -0.12(-0.53%)
Oct 27, 2023 22.19 23.34 22.05 22.85 9,357,312 +0.59(+2.65%)
Oct 26, 2023 21.50 22.36 20.81 22.26 26,260,824 +4.54(+25.62%)
Oct 25, 2023 17.86 18.01 17.68 17.72 4,018,385 -0.36(-1.99%)
Oct 24, 2023 17.73 18.11 17.69 18.08 2,669,560 +0.41(+2.32%)
Oct 23, 2023 17.85 18.18 17.65 17.67 3,420,536 -0.30(-1.67%)
Oct 20, 2023 18.01 18.23 17.96 17.97 3,302,853 -0.13(-0.72%)
Oct 19, 2023 18.23 18.39 18.01 18.10 2,812,512 -0.09(-0.49%)
Oct 18, 2023 18.58 18.73 18.12 18.19 2,912,316 -0.47(-2.52%)
Oct 17, 2023 18.69 19.04 18.61 18.66 1,738,287 -0.19(-1.01%)
Oct 16, 2023 18.47 18.95 18.33 18.85 2,771,968 +0.52(+2.84%)
Oct 13, 2023 19.21 19.41 18.32 18.33 4,950,173 -1.14(-5.86%)
Oct 12, 2023 20.26 20.26 19.44 19.47 2,268,859 -0.80(-3.95%)
Oct 11, 2023 20.56 20.73 20.21 20.27 2,096,651 -0.25(-1.22%)
Oct 10, 2023 20.51 20.73 20.39 20.52 1,721,015 +0.01(+0.05%)
Oct 09, 2023 20.39 20.57 20.27 20.51 1,243,530 +0.01(+0.05%)
Oct 06, 2023 20.21 20.52 20.15 20.50 1,722,042 +0.15(+0.74%)
Oct 05, 2023 20.00 20.38 20.00 20.35 2,203,743 +0.29(+1.45%)
Oct 04, 2023 19.93 20.20 19.91 20.06 2,054,922 +0.11(+0.55%)
Oct 03, 2023 19.68 20.04 19.63 19.95 2,676,096 +0.15(+0.76%)
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.