Indicators

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.68 +0.06 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.62	23.83	23.62	23.67	1,269,655	-0.06(-0.25%)
Dec 28, 2023	23.89	23.99	23.69	23.73	1,231,354	-0.12(-0.50%)
Dec 27, 2023	23.65	24.01	23.59	23.85	1,455,499	+0.23(+0.97%)
Dec 26, 2023	23.37	23.69	23.34	23.62	1,179,258	+0.14(+0.59%)
Dec 22, 2023	23.34	23.69	23.34	23.48	997,038	+0.11(+0.47%)
Dec 21, 2023	23.34	23.59	23.10	23.37	1,583,546	+0.12(+0.51%)
Dec 20, 2023	23.38	23.57	23.12	23.25	1,267,140	-0.32(-1.35%)
Dec 19, 2023	23.11	23.62	22.99	23.57	2,351,181	+0.59(+2.56%)
Dec 18, 2023	23.20	23.29	22.93	22.98	2,008,909	-0.23(-0.99%)
Dec 15, 2023	23.34	23.34	22.80	23.21	3,254,576	-0.02(-0.09%)
Dec 14, 2023	23.40	23.57	23.17	23.23	2,736,511	+0.13(+0.56%)
Dec 13, 2023	22.88	23.28	22.86	23.10	2,769,277	+0.19(+0.83%)
Dec 12, 2023	22.82	23.12	22.53	22.91	2,993,944	+0.25(+1.10%)
Dec 11, 2023	24.48	24.81	22.53	22.67	8,889,120	-1.81(-7.40%)
Dec 08, 2023	24.30	24.72	24.20	24.48	3,557,264	+0.24(+0.99%)
Dec 07, 2023	23.93	24.30	23.83	24.24	1,331,917	+0.23(+0.95%)
Dec 06, 2023	24.23	24.44	24.00	24.01	1,557,925	-0.21(-0.86%)
Dec 05, 2023	24.18	24.32	24.04	24.22	1,090,292	-0.09(-0.37%)
Dec 04, 2023	23.97	24.34	23.76	24.31	2,917,979	+0.17(+0.70%)

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.