Indicators

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.66 -0.09 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	19.95	19.95	19.58	19.76	4,399,978	+0.04(+0.20%)
Sep 28, 2023	19.91	20.14	19.69	19.72	4,202,999	-0.29(-1.44%)
Sep 27, 2023	19.59	20.17	19.47	20.00	4,031,794	+0.48(+2.44%)
Sep 26, 2023	19.55	19.80	19.28	19.53	2,728,355	-0.22(-1.11%)
Sep 25, 2023	20.12	19.92	19.73	19.75	3,076,144	-0.54(-2.64%)
Sep 22, 2023	20.68	20.81	20.18	20.28	4,689,897	-0.32(-1.54%)
Sep 21, 2023	21.99	21.99	19.50	20.60	12,869,055	-1.61(-7.24%)
Sep 20, 2023	22.21	22.39	22.05	22.21	2,622,030	+0.01(+0.04%)
Sep 19, 2023	21.43	22.29	21.43	22.20	2,866,185	+0.63(+2.90%)
Sep 18, 2023	20.86	21.63	20.86	21.57	3,045,906	+0.51(+2.40%)
Sep 15, 2023	21.26	21.42	20.99	21.07	3,217,435	-0.21(-0.98%)
Sep 14, 2023	21.49	21.70	21.20	21.28	1,666,716	-0.16(-0.74%)
Sep 13, 2023	22.03	22.07	21.27	21.43	2,603,958	-0.49(-2.26%)
Sep 12, 2023	21.98	22.22	21.79	21.93	2,048,958	+0.23(+1.05%)
Sep 11, 2023	21.89	22.06	21.55	21.70	1,961,426	+0.11(+0.50%)
Sep 08, 2023	21.43	21.83	21.43	21.59	1,669,958	+0.15(+0.69%)
Sep 07, 2023	21.24	21.63	21.19	21.44	2,429,845	+0.15(+0.70%)
Sep 06, 2023	21.30	21.38	21.05	21.30	2,140,251	+0.10(+0.47%)
Sep 05, 2023	22.31	22.43	20.96	21.20	5,850,700	-1.29(-5.72%)

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.