Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,899.59 +925.41 (+1.38%) CMC Crypto 200
1,370.92 +40.31 (+3.03%)
Endeavor Group Holdings, Inc. (EDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 27.29 | 27.29 | 27.20 | 27.26 | 27.26 | 1,770,700 |
| 25 Jul 2024 | 27.35 | 27.41 | 27.20 | 27.20 | 27.20 | 2,102,100 |
| 24 Jul 2024 | 27.36 | 27.37 | 27.25 | 27.32 | 27.32 | 594,500 |
| 23 Jul 2024 | 27.29 | 27.38 | 27.25 | 27.38 | 27.38 | 1,302,900 |
| 22 Jul 2024 | 27.16 | 27.33 | 27.12 | 27.31 | 27.31 | 1,143,800 |
| 19 Jul 2024 | 27.17 | 27.26 | 27.17 | 27.18 | 27.18 | 1,533,100 |
| 18 Jul 2024 | 27.14 | 27.22 | 27.07 | 27.13 | 27.13 | 2,069,200 |
| 17 Jul 2024 | 27.35 | 27.39 | 26.95 | 27.05 | 27.05 | 8,144,700 |
| 16 Jul 2024 | 27.45 | 27.52 | 27.30 | 27.37 | 27.37 | 1,970,900 |
| 15 Jul 2024 | 27.57 | 27.62 | 27.38 | 27.46 | 27.46 | 2,986,400 |
| 12 Jul 2024 | 27.54 | 27.54 | 27.45 | 27.45 | 27.45 | 3,921,600 |
| 11 Jul 2024 | 27.44 | 27.48 | 27.42 | 27.48 | 27.48 | 2,515,200 |
| 10 Jul 2024 | 27.42 | 27.47 | 27.40 | 27.44 | 27.44 | 5,384,300 |
| 09 Jul 2024 | 27.38 | 27.55 | 27.36 | 27.45 | 27.45 | 4,065,600 |
| 08 Jul 2024 | 27.39 | 27.42 | 27.30 | 27.40 | 27.40 | 1,860,000 |
| 05 Jul 2024 | 27.23 | 27.44 | 27.22 | 27.42 | 27.42 | 5,164,300 |
| 03 Jul 2024 | 27.03 | 27.24 | 27.03 | 27.20 | 27.20 | 3,123,700 |
| 02 Jul 2024 | 27.04 | 27.09 | 27.00 | 27.03 | 27.03 | 1,682,000 |
| 01 Jul 2024 | 27.06 | 27.06 | 27.00 | 27.04 | 27.04 | 1,595,800 |
| 28 Jun 2024 | 26.92 | 27.05 | 26.92 | 27.03 | 27.03 | 2,725,100 |
| 27 Jun 2024 | 26.86 | 26.92 | 26.80 | 26.90 | 26.90 | 4,814,900 |
| 26 Jun 2024 | 26.84 | 26.91 | 26.76 | 26.85 | 26.85 | 4,355,600 |
| 25 Jun 2024 | 26.84 | 26.89 | 26.78 | 26.87 | 26.87 | 4,080,500 |
| 24 Jun 2024 | 26.83 | 26.89 | 26.80 | 26.84 | 26.84 | 2,727,500 |
| 21 Jun 2024 | 26.70 | 26.84 | 26.69 | 26.84 | 26.84 | 5,015,100 |
| 20 Jun 2024 | 26.67 | 26.76 | 26.62 | 26.68 | 26.68 | 5,487,900 |
| 18 Jun 2024 | 26.78 | 26.79 | 26.64 | 26.66 | 26.66 | 6,302,800 |
| 17 Jun 2024 | 26.87 | 26.88 | 26.64 | 26.75 | 26.75 | 5,163,900 |
| 14 Jun 2024 | 26.85 | 26.88 | 26.80 | 26.87 | 26.87 | 2,563,400 |
| 14 Jun 2024 | 0.06 Dividend | |||||
| 13 Jun 2024 | 26.85 | 26.90 | 26.85 | 26.86 | 26.80 | 2,603,200 |
| 12 Jun 2024 | 26.84 | 26.90 | 26.83 | 26.85 | 26.79 | 3,475,200 |
| 11 Jun 2024 | 26.81 | 26.85 | 26.80 | 26.80 | 26.74 | 3,004,400 |
| 10 Jun 2024 | 26.87 | 26.90 | 26.81 | 26.85 | 26.79 | 2,382,600 |
| 07 Jun 2024 | 26.88 | 26.94 | 26.86 | 26.87 | 26.81 | 5,230,200 |
| 06 Jun 2024 | 26.90 | 26.93 | 26.88 | 26.90 | 26.84 | 2,441,300 |
| 05 Jun 2024 | 26.82 | 26.92 | 26.81 | 26.86 | 26.80 | 2,434,400 |
| 04 Jun 2024 | 26.85 | 26.85 | 26.78 | 26.82 | 26.76 | 2,539,700 |
| 03 Jun 2024 | 26.84 | 26.88 | 26.77 | 26.88 | 26.82 | 2,765,200 |
| 31 May 2024 | 26.78 | 26.83 | 26.75 | 26.83 | 26.77 | 936,800 |
| 30 May 2024 | 26.75 | 26.87 | 26.72 | 26.76 | 26.70 | 1,530,400 |
| 29 May 2024 | 26.71 | 26.82 | 26.70 | 26.76 | 26.70 | 1,537,400 |
| 28 May 2024 | 26.75 | 26.81 | 26.68 | 26.75 | 26.69 | 2,622,700 |
| 24 May 2024 | 26.76 | 26.86 | 26.74 | 26.77 | 26.71 | 1,543,200 |
| 23 May 2024 | 26.76 | 26.81 | 26.66 | 26.71 | 26.65 | 2,445,900 |
| 22 May 2024 | 26.78 | 26.81 | 26.72 | 26.73 | 26.67 | 2,761,500 |
| 21 May 2024 | 26.90 | 27.01 | 26.77 | 26.77 | 26.71 | 4,069,700 |
| 20 May 2024 | 26.68 | 26.96 | 26.66 | 26.94 | 26.88 | 2,989,400 |
| 17 May 2024 | 26.70 | 26.77 | 26.66 | 26.71 | 26.65 | 3,183,000 |
| 16 May 2024 | 26.64 | 26.72 | 26.64 | 26.68 | 26.62 | 2,485,700 |
| 15 May 2024 | 26.55 | 26.69 | 26.54 | 26.62 | 26.56 | 3,611,300 |
| 14 May 2024 | 26.48 | 26.55 | 26.46 | 26.54 | 26.48 | 2,124,700 |
| 13 May 2024 | 26.49 | 26.49 | 26.40 | 26.49 | 26.43 | 2,160,900 |
| 10 May 2024 | 26.46 | 26.49 | 26.40 | 26.47 | 26.41 | 5,332,200 |
| 09 May 2024 | 26.46 | 26.49 | 26.39 | 26.41 | 26.35 | 8,390,900 |
| 08 May 2024 | 26.47 | 26.50 | 26.44 | 26.47 | 26.41 | 1,549,800 |
| 07 May 2024 | 26.53 | 26.53 | 26.45 | 26.46 | 26.40 | 2,721,300 |
| 06 May 2024 | 26.52 | 26.54 | 26.45 | 26.46 | 26.40 | 3,090,800 |
| 03 May 2024 | 26.54 | 26.55 | 26.47 | 26.50 | 26.44 | 1,765,000 |
| 02 May 2024 | 26.45 | 26.56 | 26.44 | 26.49 | 26.43 | 2,006,700 |
| 01 May 2024 | 26.41 | 26.48 | 26.39 | 26.41 | 26.35 | 2,370,600 |
| 30 Apr 2024 | 26.44 | 26.47 | 26.39 | 26.41 | 26.35 | 6,033,300 |
| 29 Apr 2024 | 26.48 | 26.53 | 26.42 | 26.45 | 26.39 | 2,803,100 |
| 26 Apr 2024 | 26.46 | 26.53 | 26.41 | 26.50 | 26.44 | 1,622,500 |
| 25 Apr 2024 | 26.37 | 26.49 | 26.34 | 26.43 | 26.37 | 1,452,500 |
| 24 Apr 2024 | 26.38 | 26.44 | 26.33 | 26.44 | 26.38 | 4,165,400 |
| 23 Apr 2024 | 26.45 | 26.49 | 26.35 | 26.35 | 26.29 | 2,205,900 |
| 22 Apr 2024 | 26.49 | 26.54 | 26.40 | 26.42 | 26.36 | 1,737,000 |
| 19 Apr 2024 | 26.40 | 26.50 | 26.34 | 26.50 | 26.44 | 1,460,800 |
| 18 Apr 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 26.38 | 4,932,400 |
| 17 Apr 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 26.27 | 6,568,800 |
| 16 Apr 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 26.30 | 8,317,600 |
| 15 Apr 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 26.32 | 5,169,300 |
| 12 Apr 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 26.35 | 3,947,900 |
| 11 Apr 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 26.34 | 2,874,500 |
| 10 Apr 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 26.33 | 8,006,700 |
| 09 Apr 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 26.50 | 2,201,300 |
| 08 Apr 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 26.49 | 3,731,800 |
| 05 Apr 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 26.31 | 7,346,800 |
| 04 Apr 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 26.27 | 13,549,100 |
| 03 Apr 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 26.14 | 42,094,300 |
| 02 Apr 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 25.75 | 48,913,100 |
| 01 Apr 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 25.23 | 1,631,000 |
| 28 Mar 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 25.67 | 2,096,900 |
| 27 Mar 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 25.45 | 2,473,400 |
| 26 Mar 2024 | 25.72 | 25.84 | 25.58 | 25.61 | 25.55 | 2,125,900 |
| 25 Mar 2024 | 25.62 | 25.74 | 25.44 | 25.62 | 25.56 | 1,408,500 |
| 22 Mar 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 25.46 | 1,336,700 |
| 21 Mar 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 25.34 | 1,271,600 |
| 20 Mar 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 25.41 | 5,464,600 |
| 19 Mar 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 24.58 | 2,347,900 |
| 18 Mar 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 24.68 | 2,128,900 |
| 15 Mar 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 24.95 | 5,736,500 |
| 14 Mar 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 25.10 | 2,647,700 |
| 14 Mar 2024 | 0.06 Dividend | |||||
| 13 Mar 2024 | 24.70 | 24.95 | 24.64 | 24.71 | 24.59 | 1,920,400 |
| 12 Mar 2024 | 24.86 | 24.90 | 24.51 | 24.73 | 24.61 | 1,488,200 |
| 11 Mar 2024 | 24.61 | 24.92 | 24.49 | 24.92 | 24.80 | 1,832,700 |
| 08 Mar 2024 | 24.33 | 24.65 | 24.33 | 24.46 | 24.35 | 1,200,100 |
| 07 Mar 2024 | 24.44 | 24.51 | 24.31 | 24.33 | 24.22 | 1,019,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.