Canada markets open in 3 hours 49 minutes

Endeavor Group Holdings, Inc. (EDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.71-0.02 (-0.07%)
At close: 04:00PM EDT
26.61 -0.10 (-0.37%)
After hours: 06:05PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202426.7626.8126.6626.7126.712,445,900
May 22, 202426.7826.8126.7226.7326.732,761,500
May 21, 202426.9027.0126.7726.7726.774,069,700
May 20, 202426.6826.9626.6626.9426.942,989,400
May 17, 202426.7026.7726.6626.7126.713,183,000
May 16, 202426.6426.7226.6426.6826.682,485,700
May 15, 202426.5526.6926.5426.6226.623,611,300
May 14, 202426.4826.5526.4626.5426.542,124,700
May 13, 202426.4926.4926.4026.4926.492,160,900
May 10, 202426.4626.4926.4026.4726.475,332,200
May 09, 202426.4626.4926.3926.4126.418,390,900
May 08, 202426.4726.5026.4426.4726.471,549,800
May 07, 202426.5326.5326.4526.4626.462,721,300
May 06, 202426.5226.5426.4526.4626.463,090,800
May 03, 202426.5426.5526.4726.5026.501,765,000
May 02, 202426.4526.5626.4426.4926.492,006,700
May 01, 202426.4126.4826.3926.4126.412,370,600
Apr 30, 202426.4426.4726.3926.4126.416,033,300
Apr 29, 202426.4826.5326.4226.4526.452,803,100
Apr 26, 202426.4626.5326.4126.5026.501,622,500
Apr 25, 202426.3726.4926.3426.4326.431,452,500
Apr 24, 202426.3826.4426.3326.4426.444,165,400
Apr 23, 202426.4526.4926.3526.3526.352,205,900
Apr 22, 202426.4926.5426.4026.4226.421,737,000
Apr 19, 202426.4026.5026.3426.5026.501,460,800
Apr 18, 202426.3326.4526.3226.4426.444,932,400
Apr 17, 202426.4026.4026.3026.3326.336,568,800
Apr 16, 202426.3926.4426.2926.3626.368,317,600
Apr 15, 202426.4026.5126.3826.3826.385,169,300
Apr 12, 202426.4026.4826.3526.4126.413,947,900
Apr 11, 202426.4426.4726.3726.4026.402,874,500
Apr 10, 202426.5026.5426.3926.3926.398,006,700
Apr 09, 202426.5126.6026.4726.5626.562,201,300
Apr 08, 202426.4726.6326.4026.5526.553,731,800
Apr 05, 202426.3626.5526.2626.3726.377,346,800
Apr 04, 202426.2026.4026.1526.3326.3313,549,100
Apr 03, 202425.9326.3225.8626.2026.2042,094,300
Apr 02, 202425.2526.0625.0725.8125.8148,913,100
Apr 01, 202425.6325.7525.2025.2925.291,631,000
Mar 28, 202425.5825.9325.4225.7325.732,096,900
Mar 27, 202425.7025.8025.4125.5125.512,473,400
Mar 26, 202425.7225.8425.5825.6125.612,125,900
Mar 25, 202425.6225.7425.4425.6225.621,408,500
Mar 22, 202425.5225.5825.3425.5225.521,336,700
Mar 21, 202425.3425.4825.1725.4025.401,271,600
Mar 20, 202424.7725.5124.4125.4725.475,464,600
Mar 19, 202424.7524.8624.5524.6424.642,347,900
Mar 18, 202425.1025.1724.7324.7424.742,128,900
Mar 15, 202424.9625.1824.9225.0125.015,736,500
Mar 14, 202424.6125.1724.5525.1625.162,647,700
Mar 14, 20240.06 Dividend
Mar 13, 202424.7024.9524.6424.7124.651,920,400
Mar 12, 202424.8624.9024.5124.7324.671,488,200
Mar 11, 202424.6124.9224.4924.9224.861,832,700
Mar 08, 202424.3324.6524.3324.4624.401,200,100
Mar 07, 202424.4424.5124.3124.3324.271,019,200
Mar 06, 202424.7024.7924.2124.2324.171,431,400
Mar 05, 202424.6124.6524.2724.4924.431,658,600
Mar 04, 202424.7824.8824.3824.5424.482,426,700
Mar 01, 202424.0024.8223.9824.8024.744,309,200
Feb 29, 202423.7624.1723.5124.0523.993,419,700
Feb 28, 202424.0024.6023.2023.5023.448,330,200
Feb 27, 202423.2824.5223.1424.4424.386,824,500
Feb 26, 202424.2024.2023.3023.3223.263,896,300
Feb 23, 202424.3224.7124.0924.1724.113,687,700
Feb 22, 202424.3424.6623.9524.2724.213,950,700
Feb 21, 202423.9724.3323.9124.1324.072,555,700
Feb 20, 202424.0524.2923.8824.0223.962,230,200
Feb 16, 202424.4024.5324.0124.1724.114,043,400
Feb 15, 202424.0424.5623.6924.5324.472,975,300
Feb 14, 202424.1224.2423.9023.9123.852,090,200
Feb 13, 202424.1524.3024.0124.0523.991,866,400
Feb 12, 202424.1524.4924.1524.3424.281,676,200
Feb 09, 202424.1224.3224.0124.1624.101,244,300
Feb 08, 202424.4424.6224.1824.2024.141,790,700
Feb 07, 202424.3424.6724.2024.3424.281,594,600
Feb 06, 202424.5724.7324.2524.3224.261,452,400
Feb 05, 202424.5224.6724.2824.4324.373,260,200
Feb 02, 202424.8225.1424.6224.7424.681,690,600
Feb 01, 202424.8925.3124.7624.8924.831,553,100
Jan 31, 202425.4225.4224.7424.7524.692,189,300
Jan 30, 202425.2225.4824.9425.4825.421,862,600
Jan 29, 202425.3025.4324.9425.3325.271,690,800
Jan 26, 202425.1225.4325.0225.4325.372,411,000
Jan 25, 202424.9525.3624.7125.2525.192,202,300
Jan 24, 202425.5325.5324.7324.7324.673,028,500
Jan 23, 202425.9226.2625.1725.3925.3311,050,800
Jan 22, 202424.4824.8324.2424.6024.541,933,500
Jan 19, 202424.1124.6623.6924.5724.517,212,900
Jan 18, 202423.1623.2622.7723.0422.984,623,400
Jan 17, 202423.2923.4722.9122.9322.873,396,900
Jan 16, 202423.5824.0223.2123.6323.572,866,500
Jan 12, 202424.4524.4823.4423.5523.492,824,300
Jan 11, 202424.4424.5424.2024.2124.152,206,200
Jan 10, 202424.3824.5724.1524.4424.381,839,600
Jan 09, 202424.1324.5124.0724.4324.371,912,200
Jan 08, 202423.6624.2723.5824.2724.212,343,000
Jan 05, 202423.2323.6423.2023.5323.473,278,900
Jan 04, 202423.1023.7522.7523.4523.393,152,200
Jan 03, 202423.0723.2822.9723.0122.954,293,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...