U.S. markets close in 3 hours 12 minutes

Endeavor Group Holdings, Inc. (EDR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.78-0.27 (-1.00%)
As of 12:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202126.7527.0026.5026.7826.78380,928
Jun 17, 2021------
Jun 16, 202127.3527.9627.3327.8427.84281,300
Jun 15, 202128.5428.7827.2627.4227.42621,700
Jun 14, 202129.4629.7328.5828.9328.93417,900
Jun 11, 202129.8829.9728.5629.7729.77544,700
Jun 10, 202129.1229.8729.0129.6629.66303,400
Jun 09, 202129.5130.2529.0029.1229.12530,800
Jun 08, 202127.5129.8527.1029.3929.391,079,200
Jun 07, 202128.8929.0527.5527.9027.90839,500
Jun 04, 202129.4329.6128.8429.1729.17477,000
Jun 03, 202128.8630.5028.5129.1029.101,678,900
Jun 02, 202129.1229.9528.8229.3929.392,710,300
Jun 01, 202129.7830.2529.2929.6429.64875,500
May 28, 202128.1329.8428.0229.6529.65926,300
May 27, 202128.2028.7427.2228.5028.501,084,000
May 26, 202129.6130.0327.8428.1328.13764,700
May 25, 202128.8229.6228.5729.6029.60384,600
May 24, 202129.6929.9628.6528.8328.83603,300
May 21, 202130.1830.3429.8029.9729.97311,100
May 20, 202130.0430.6029.5330.1830.18501,800
May 19, 202129.0030.0428.3429.9629.96708,300
May 18, 202130.9631.8829.2929.3829.381,087,900
May 17, 202131.5732.3031.5031.6431.64484,600
May 14, 202130.5033.2030.3331.9531.95857,400
May 13, 202130.2030.7429.2330.5630.56611,400
May 12, 202130.9831.5030.0030.0030.00606,300
May 11, 202128.0031.2227.8530.7730.771,718,400
May 10, 202131.2531.3927.7629.1629.161,704,200
May 07, 202128.6932.4028.5231.6131.613,001,700
May 06, 202128.0029.3026.6428.6928.693,093,200
May 05, 202130.0030.0027.7727.9527.951,482,700
May 04, 202129.8032.5828.5029.9929.993,344,600
May 03, 202129.3432.4528.0530.8130.817,950,500
Apr 30, 202125.1528.7625.0027.5627.568,870,300
Apr 29, 202127.0028.4723.2525.2025.2015,962,500
Apr 28, 202124.0024.0024.0024.0024.00100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.