Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

24.44 +1.12 (+4.80%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 23.28 24.52 23.14 24.44 6,825,119 +1.12(+4.80%)
Feb 26, 2024 24.20 24.20 23.30 23.32 3,896,280 -0.85(-3.52%)
Feb 23, 2024 24.32 24.71 24.09 24.17 3,687,694 -0.10(-0.41%)
Feb 22, 2024 24.34 24.66 23.95 24.27 3,950,721 +0.14(+0.58%)
Feb 21, 2024 23.97 24.33 23.91 24.13 2,555,737 +0.11(+0.46%)
Feb 20, 2024 24.05 24.29 23.88 24.02 2,230,210 -0.15(-0.62%)
Feb 16, 2024 24.40 24.54 24.01 24.17 4,045,384 -0.36(-1.47%)
Feb 15, 2024 24.04 24.56 23.69 24.53 2,975,256 +0.62(+2.59%)
Feb 14, 2024 24.12 24.24 23.89 23.91 2,090,227 -0.14(-0.58%)
Feb 13, 2024 24.15 24.30 24.01 24.05 1,866,403 -0.29(-1.19%)
Feb 12, 2024 24.15 24.49 24.15 24.34 1,675,555 +0.18(+0.75%)
Feb 09, 2024 24.12 24.32 24.01 24.16 1,394,399 -0.04(-0.17%)
Feb 08, 2024 24.44 24.62 24.18 24.20 1,790,673 -0.14(-0.58%)
Feb 07, 2024 24.34 24.66 24.20 24.34 1,594,589 +0.02(+0.08%)
Feb 06, 2024 24.57 24.73 24.25 24.32 1,452,405 -0.11(-0.45%)
Feb 05, 2024 24.52 24.67 24.28 24.43 3,260,151 -0.31(-1.25%)
Feb 02, 2024 24.82 25.14 24.62 24.74 1,690,652 -0.15(-0.60%)
Feb 01, 2024 24.89 25.31 24.77 24.89 1,552,813 +0.14(+0.57%)
Jan 31, 2024 25.42 25.42 24.74 24.75 2,189,321 -0.73(-2.86%)
Jan 30, 2024 25.22 25.48 24.94 25.48 1,862,567 +0.15(+0.59%)
Jan 29, 2024 25.30 25.43 24.94 25.33 1,690,829 -0.10(-0.39%)
Jan 26, 2024 25.12 25.43 25.02 25.43 2,410,981 +0.18(+0.71%)
Jan 25, 2024 24.95 25.36 24.71 25.25 2,202,295 +0.52(+2.10%)
Jan 24, 2024 25.53 25.54 24.73 24.73 3,028,457 -0.66(-2.60%)
Jan 23, 2024 25.92 26.26 25.17 25.39 11,184,675 +0.79(+3.21%)
Jan 22, 2024 24.48 24.83 24.24 24.60 1,933,513 +0.03(+0.12%)
Jan 19, 2024 24.11 24.66 23.69 24.57 7,213,913 +1.53(+6.64%)
Jan 18, 2024 23.16 23.26 22.77 23.04 4,580,791 +0.11(+0.48%)
Jan 17, 2024 23.29 23.46 22.91 22.93 3,396,884 -0.70(-2.96%)
Jan 16, 2024 23.58 24.02 23.21 23.63 2,866,475 +0.08(+0.34%)
Jan 12, 2024 24.45 24.48 23.44 23.55 2,824,306 -0.66(-2.73%)
Jan 11, 2024 24.44 24.54 24.20 24.21 2,206,184 -0.23(-0.94%)
Jan 10, 2024 24.38 24.57 24.15 24.44 1,839,425 +0.01(+0.04%)
Jan 09, 2024 24.13 24.51 24.07 24.43 1,912,158 +0.16(+0.66%)
Jan 08, 2024 23.66 24.27 23.58 24.27 2,343,040 +0.74(+3.14%)
Jan 05, 2024 23.23 23.64 23.20 23.53 3,278,912 +0.08(+0.34%)
Jan 04, 2024 23.10 23.75 22.75 23.45 3,152,157 +0.44(+1.91%)
Jan 03, 2024 23.07 23.28 22.97 23.01 4,293,660 -0.32(-1.37%)
Jan 02, 2024 23.81 23.81 23.22 23.33 2,597,736 -0.40(-1.69%)
Dec 29, 2023 23.68 23.89 23.68 23.73 1,266,572 -0.06(-0.25%)
Dec 28, 2023 23.95 24.05 23.75 23.79 1,228,364 -0.12(-0.50%)
Dec 27, 2023 23.71 24.07 23.65 23.91 1,451,965 +0.23(+0.97%)
Dec 26, 2023 23.43 23.75 23.40 23.68 1,176,395 +0.14(+0.59%)
Dec 22, 2023 23.40 23.75 23.40 23.54 994,617 +0.11(+0.47%)
Dec 21, 2023 23.40 23.65 23.16 23.43 1,579,701 +0.12(+0.51%)
Dec 20, 2023 23.44 23.63 23.18 23.31 1,264,064 -0.32(-1.35%)
Dec 19, 2023 23.17 23.68 23.05 23.63 2,345,472 +0.59(+2.56%)
Dec 18, 2023 23.26 23.34 22.99 23.04 2,004,031 -0.23(-0.99%)
Dec 15, 2023 23.40 23.40 22.86 23.27 3,246,674 -0.02(-0.09%)
Dec 14, 2023 23.46 23.63 23.23 23.29 2,729,867 +0.13(+0.56%)
Dec 13, 2023 22.94 23.34 22.92 23.16 2,762,553 +0.19(+0.82%)
Dec 12, 2023 22.87 23.18 22.58 22.97 2,986,674 +0.25(+1.10%)
Dec 11, 2023 24.54 24.87 22.59 22.72 8,867,536 -1.82(-7.40%)
Dec 08, 2023 24.36 24.78 24.26 24.54 3,548,626 +0.24(+0.98%)
Dec 07, 2023 23.99 24.36 23.89 24.30 1,328,683 +0.23(+0.95%)
Dec 06, 2023 24.29 24.50 24.06 24.07 1,554,142 -0.21(-0.86%)
Dec 05, 2023 24.24 24.38 24.10 24.28 1,087,645 -0.09(-0.37%)
Dec 04, 2023 24.03 24.40 23.82 24.37 2,910,893 +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.