Canada markets closed

Endeavor Group Holdings, Inc. (EDR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.60-0.04 (-0.14%)
At close: 04:00PM EDT
27.50 -0.10 (-0.36%)
After hours: 06:20PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202427.6327.6527.5927.6027.604,116,300
Sept 12, 202427.5527.6427.5527.6427.642,982,300
Sept 11, 202427.5327.6027.5227.5927.591,510,500
Sept 10, 202427.6227.6227.5327.5727.572,281,200
Sept 09, 202427.4627.6427.4527.6227.629,271,900
Sept 06, 202427.4327.4627.4027.4327.431,640,500
Sept 05, 202427.4827.4927.3827.3927.395,451,300
Sept 04, 202427.4527.4927.4427.4827.483,720,500
Sept 03, 202427.4827.4827.4327.4827.483,081,800
Aug 30, 202427.4727.4827.4527.4827.481,875,800
Aug 29, 202427.4427.4927.4427.4627.461,809,900
Aug 28, 202427.4527.4627.4327.4527.451,993,100
Aug 27, 202427.4527.4827.4327.4527.451,706,300
Aug 26, 202427.4727.4827.4327.4427.442,089,000
Aug 23, 202427.4927.4927.4127.4627.467,974,700
Aug 22, 202427.4827.5127.4427.5127.514,104,900
Aug 21, 202427.4827.5027.4527.4927.493,272,700
Aug 20, 202427.4727.4927.4227.4927.494,965,600
Aug 19, 202427.4827.4927.4427.4727.472,733,800
Aug 16, 202427.5027.5027.4427.4827.483,608,200
Aug 15, 202427.4927.5027.3827.4927.493,324,600
Aug 14, 202427.4527.5027.4327.4827.483,530,500
Aug 13, 202427.4627.4927.4227.4927.496,794,200
Aug 12, 202427.5527.5527.4427.4427.441,590,600
Aug 09, 202427.4527.5727.4227.5627.566,873,800
Aug 08, 202427.2927.5127.2527.4927.494,453,200
Aug 07, 202427.2427.3227.1827.1827.182,139,900
Aug 06, 202427.2427.3127.1727.1827.181,562,400
Aug 05, 202427.0727.2727.0727.1427.145,306,500
Aug 02, 202427.3527.4227.2327.3027.301,441,600
Aug 01, 202427.4327.4727.3127.4327.431,282,500
Jul 31, 202427.2527.5027.2227.4227.423,253,100
Jul 30, 202427.3027.4227.2627.3727.371,266,900
Jul 29, 202427.2427.3227.2027.2927.29720,700
Jul 26, 202427.2927.2927.2027.2627.261,771,800
Jul 25, 202427.3527.4127.2027.2027.202,102,100
Jul 24, 202427.3627.3727.2527.3227.32594,500
Jul 23, 202427.2927.3827.2527.3827.381,302,900
Jul 22, 202427.1627.3327.1227.3127.311,143,800
Jul 19, 202427.1727.2627.1727.1827.181,533,100
Jul 18, 202427.1427.2227.0727.1327.132,069,200
Jul 17, 202427.3527.3926.9527.0527.058,144,700
Jul 16, 202427.4527.5227.3027.3727.371,970,900
Jul 15, 202427.5727.6227.3827.4627.462,986,400
Jul 12, 202427.5427.5427.4527.4527.453,921,600
Jul 11, 202427.4427.4827.4227.4827.482,515,200
Jul 10, 202427.4227.4727.4027.4427.445,384,300
Jul 09, 202427.3827.5527.3627.4527.454,065,600
Jul 08, 202427.3927.4227.3027.4027.401,860,000
Jul 05, 202427.2327.4427.2227.4227.425,164,300
Jul 03, 202427.0327.2427.0327.2027.203,123,700
Jul 02, 202427.0427.0927.0027.0327.031,682,000
Jul 01, 202427.0627.0627.0027.0427.041,595,800
Jun 28, 202426.9227.0526.9227.0327.032,725,100
Jun 27, 202426.8626.9226.8026.9026.904,814,900
Jun 26, 202426.8426.9126.7626.8526.854,355,600
Jun 25, 202426.8426.8926.7826.8726.874,080,500
Jun 24, 202426.8326.8926.8026.8426.842,727,500
Jun 21, 202426.7026.8426.6926.8426.845,015,100
Jun 20, 202426.6726.7626.6226.6826.685,487,900
Jun 18, 202426.7826.7926.6426.6626.666,302,800
Jun 17, 202426.8726.8826.6426.7526.755,163,900
Jun 14, 202426.8526.8826.8026.8726.872,563,400
Jun 14, 20240.06 Dividend
Jun 13, 202426.8526.9026.8526.8626.802,603,200
Jun 12, 202426.8426.9026.8326.8526.793,475,200
Jun 11, 202426.8126.8526.8026.8026.743,004,400
Jun 10, 202426.8726.9026.8126.8526.792,382,600
Jun 07, 202426.8826.9426.8626.8726.815,230,200
Jun 06, 202426.9026.9326.8826.9026.842,441,300
Jun 05, 202426.8226.9226.8126.8626.802,434,400
Jun 04, 202426.8526.8526.7826.8226.762,539,700
Jun 03, 202426.8426.8826.7726.8826.822,765,200
May 31, 202426.7826.8326.7526.8326.77936,800
May 30, 202426.7526.8726.7226.7626.701,530,400
May 29, 202426.7126.8226.7026.7626.701,537,400
May 28, 202426.7526.8126.6826.7526.692,622,700
May 24, 202426.7626.8626.7426.7726.711,543,200
May 23, 202426.7626.8126.6626.7126.652,445,900
May 22, 202426.7826.8126.7226.7326.672,761,500
May 21, 202426.9027.0126.7726.7726.714,069,700
May 20, 202426.6826.9626.6626.9426.882,989,400
May 17, 202426.7026.7726.6626.7126.653,183,000
May 16, 202426.6426.7226.6426.6826.622,485,700
May 15, 202426.5526.6926.5426.6226.563,611,300
May 14, 202426.4826.5526.4626.5426.482,124,700
May 13, 202426.4926.4926.4026.4926.432,160,900
May 10, 202426.4626.4926.4026.4726.415,332,200
May 09, 202426.4626.4926.3926.4126.358,390,900
May 08, 202426.4726.5026.4426.4726.411,549,800
May 07, 202426.5326.5326.4526.4626.402,721,300
May 06, 202426.5226.5426.4526.4626.403,090,800
May 03, 202426.5426.5526.4726.5026.441,765,000
May 02, 202426.4526.5626.4426.4926.432,006,700
May 01, 202426.4126.4826.3926.4126.352,370,600
Apr 30, 202426.4426.4726.3926.4126.356,033,300
Apr 29, 202426.4826.5326.4226.4526.392,803,100
Apr 26, 202426.4626.5326.4126.5026.441,622,500
Apr 25, 202426.3726.4926.3426.4326.371,452,500
Apr 24, 202426.3826.4426.3326.4426.384,165,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...