Singapore markets open in 1 hour 9 minutes

Endeavor Group Holdings, Inc. (EDR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.77+0.06 (+0.22%)
At close: 04:00PM EDT
26.77 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202426.7626.8626.7426.7726.771,543,200
23 May 202426.7626.8126.6626.7126.712,445,900
22 May 202426.7826.8126.7226.7326.732,761,500
21 May 202426.9027.0126.7726.7726.774,069,700
20 May 202426.6826.9626.6626.9426.942,989,400
17 May 202426.7026.7726.6626.7126.713,183,000
16 May 202426.6426.7226.6426.6826.682,485,700
15 May 202426.5526.6926.5426.6226.623,611,300
14 May 202426.4826.5526.4626.5426.542,124,700
13 May 202426.4926.4926.4026.4926.492,160,900
10 May 202426.4626.4926.4026.4726.475,332,200
09 May 202426.4626.4926.3926.4126.418,390,900
08 May 202426.4726.5026.4426.4726.471,549,800
07 May 202426.5326.5326.4526.4626.462,721,300
06 May 202426.5226.5426.4526.4626.463,090,800
03 May 202426.5426.5526.4726.5026.501,765,000
02 May 202426.4526.5626.4426.4926.492,006,700
01 May 202426.4126.4826.3926.4126.412,370,600
30 Apr 202426.4426.4726.3926.4126.416,033,300
29 Apr 202426.4826.5326.4226.4526.452,803,100
26 Apr 202426.4626.5326.4126.5026.501,622,500
25 Apr 202426.3726.4926.3426.4326.431,452,500
24 Apr 202426.3826.4426.3326.4426.444,165,400
23 Apr 202426.4526.4926.3526.3526.352,205,900
22 Apr 202426.4926.5426.4026.4226.421,737,000
19 Apr 202426.4026.5026.3426.5026.501,460,800
18 Apr 202426.3326.4526.3226.4426.444,932,400
17 Apr 202426.4026.4026.3026.3326.336,568,800
16 Apr 202426.3926.4426.2926.3626.368,317,600
15 Apr 202426.4026.5126.3826.3826.385,169,300
12 Apr 202426.4026.4826.3526.4126.413,947,900
11 Apr 202426.4426.4726.3726.4026.402,874,500
10 Apr 202426.5026.5426.3926.3926.398,006,700
09 Apr 202426.5126.6026.4726.5626.562,201,300
08 Apr 202426.4726.6326.4026.5526.553,731,800
05 Apr 202426.3626.5526.2626.3726.377,346,800
04 Apr 202426.2026.4026.1526.3326.3313,549,100
03 Apr 202425.9326.3225.8626.2026.2042,094,300
02 Apr 202425.2526.0625.0725.8125.8148,913,100
01 Apr 202425.6325.7525.2025.2925.291,631,000
28 Mar 202425.5825.9325.4225.7325.732,096,900
27 Mar 202425.7025.8025.4125.5125.512,473,400
26 Mar 202425.7225.8425.5825.6125.612,125,900
25 Mar 202425.6225.7425.4425.6225.621,408,500
22 Mar 202425.5225.5825.3425.5225.521,336,700
21 Mar 202425.3425.4825.1725.4025.401,271,600
20 Mar 202424.7725.5124.4125.4725.475,464,600
19 Mar 202424.7524.8624.5524.6424.642,347,900
18 Mar 202425.1025.1724.7324.7424.742,128,900
15 Mar 202424.9625.1824.9225.0125.015,736,500
14 Mar 202424.6125.1724.5525.1625.162,647,700
14 Mar 20240.06 Dividend
13 Mar 202424.7024.9524.6424.7124.651,920,400
12 Mar 202424.8624.9024.5124.7324.671,488,200
11 Mar 202424.6124.9224.4924.9224.861,832,700
08 Mar 202424.3324.6524.3324.4624.401,200,100
07 Mar 202424.4424.5124.3124.3324.271,019,200
06 Mar 202424.7024.7924.2124.2324.171,431,400
05 Mar 202424.6124.6524.2724.4924.431,658,600
04 Mar 202424.7824.8824.3824.5424.482,426,700
01 Mar 202424.0024.8223.9824.8024.744,309,200
29 Feb 202423.7624.1723.5124.0523.993,419,700
28 Feb 202424.0024.6023.2023.5023.448,330,200
27 Feb 202423.2824.5223.1424.4424.386,824,500
26 Feb 202424.2024.2023.3023.3223.263,896,300
23 Feb 202424.3224.7124.0924.1724.113,687,700
22 Feb 202424.3424.6623.9524.2724.213,950,700
21 Feb 202423.9724.3323.9124.1324.072,555,700
20 Feb 202424.0524.2923.8824.0223.962,230,200
16 Feb 202424.4024.5324.0124.1724.114,043,400
15 Feb 202424.0424.5623.6924.5324.472,975,300
14 Feb 202424.1224.2423.9023.9123.852,090,200
13 Feb 202424.1524.3024.0124.0523.991,866,400
12 Feb 202424.1524.4924.1524.3424.281,676,200
09 Feb 202424.1224.3224.0124.1624.101,244,300
08 Feb 202424.4424.6224.1824.2024.141,790,700
07 Feb 202424.3424.6724.2024.3424.281,594,600
06 Feb 202424.5724.7324.2524.3224.261,452,400
05 Feb 202424.5224.6724.2824.4324.373,260,200
02 Feb 202424.8225.1424.6224.7424.681,690,600
01 Feb 202424.8925.3124.7624.8924.831,553,100
31 Jan 202425.4225.4224.7424.7524.692,189,300
30 Jan 202425.2225.4824.9425.4825.421,862,600
29 Jan 202425.3025.4324.9425.3325.271,690,800
26 Jan 202425.1225.4325.0225.4325.372,411,000
25 Jan 202424.9525.3624.7125.2525.192,202,300
24 Jan 202425.5325.5324.7324.7324.673,028,500
23 Jan 202425.9226.2625.1725.3925.3311,050,800
22 Jan 202424.4824.8324.2424.6024.541,933,500
19 Jan 202424.1124.6623.6924.5724.517,212,900
18 Jan 202423.1623.2622.7723.0422.984,623,400
17 Jan 202423.2923.4722.9122.9322.873,396,900
16 Jan 202423.5824.0223.2123.6323.572,866,500
12 Jan 202424.4524.4823.4423.5523.492,824,300
11 Jan 202424.4424.5424.2024.2124.152,206,200
10 Jan 202424.3824.5724.1524.4424.381,839,600
09 Jan 202424.1324.5124.0724.4324.371,912,200
08 Jan 202423.6624.2723.5824.2724.212,343,000
05 Jan 202423.2323.6423.2023.5323.473,278,900
04 Jan 202423.1023.7522.7523.4523.393,152,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...