Singapore markets open in 5 hours 14 minutes

Endeavor Group Holdings, Inc. (EDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.33-0.19 (-0.67%)
At close: 1:00PM EST
28.20 -0.13 (-0.46%)
After hours: 01:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202128.0028.5727.8928.3328.33642,900
24 Nov 202127.9328.7727.6228.5228.521,092,700
23 Nov 202127.9328.3627.3328.1128.112,007,000
22 Nov 202129.3729.9427.1428.1528.151,989,900
19 Nov 202130.0530.3028.4329.3429.341,713,900
18 Nov 202131.4131.7029.3329.6529.653,207,600
17 Nov 202129.0030.9828.8229.5129.513,440,100
16 Nov 202127.5329.2727.2028.5828.584,233,100
15 Nov 202127.5527.6526.5326.8926.891,748,600
12 Nov 202127.6428.0927.2227.6027.601,611,300
11 Nov 202127.3428.0027.1727.7827.781,096,900
10 Nov 202126.6127.5426.6127.2327.23909,800
09 Nov 202127.5527.7926.7027.0027.00793,100
08 Nov 202126.6128.2026.5827.4727.471,678,100
05 Nov 202125.5726.5825.5626.2026.205,276,800
04 Nov 202124.9625.7524.8825.3425.341,580,200
03 Nov 202126.5826.6724.6924.8624.863,189,000
02 Nov 202126.2827.1926.2826.5026.50941,400
01 Nov 202126.8027.2325.5426.4526.452,349,100
29 Oct 202127.8527.9326.3026.8826.882,449,600
28 Oct 202127.0028.3126.7027.9827.981,533,900
27 Oct 202126.5327.7126.3327.1327.131,426,200
26 Oct 202124.8127.2924.8126.5726.573,659,500
25 Oct 202124.2725.1623.7724.8624.861,973,300
22 Oct 202124.3025.0723.8024.2724.272,357,100
21 Oct 202124.8225.0624.2924.6424.641,553,500
20 Oct 202124.9525.1124.3324.8224.82759,400
19 Oct 202125.1825.4224.3124.9624.962,019,400
18 Oct 202124.6825.3224.3825.3125.311,340,600
15 Oct 202125.0025.0924.5324.6824.68474,500
14 Oct 202124.9425.3124.7624.9924.99760,300
13 Oct 202124.9225.1124.8024.9424.94715,500
12 Oct 202125.0225.0824.2224.9224.921,090,600
11 Oct 202125.8025.8524.8724.9724.97908,300
08 Oct 202126.3026.9825.6625.7825.78459,100
07 Oct 202125.5526.3725.4926.3126.313,507,400
06 Oct 202126.4226.7225.5125.5925.59679,000
05 Oct 202127.1027.6926.6826.8226.82600,100
04 Oct 202129.0829.1126.5727.0927.09920,200
01 Oct 202128.4929.1528.0729.0229.02546,700
30 Sep 202128.8628.9728.3128.6728.67791,600
29 Sep 202128.5529.0827.8428.9828.981,794,400
28 Sep 202128.9929.0027.5128.8928.892,065,300
27 Sep 202127.0127.4526.0527.3127.31718,300
24 Sep 202126.3327.3326.3327.2227.22676,300
23 Sep 202126.8527.3526.5726.5726.57988,500
22 Sep 202125.8627.2625.6026.7526.75755,100
21 Sep 202126.1327.5825.2226.0526.05714,700
20 Sep 202125.1226.2424.8026.0826.08479,400
17 Sep 202125.5625.6125.2025.6025.60668,800
16 Sep 202125.8525.9924.9125.3525.351,539,200
15 Sep 202126.4526.7425.4425.8725.873,937,300
14 Sep 202126.4426.7926.1826.6526.65924,300
13 Sep 202127.2127.4026.2926.6526.65740,400
10 Sep 202127.1927.2926.6527.2327.23902,900
09 Sep 202127.0027.6426.6627.2527.251,027,600
08 Sep 202127.2427.5726.9227.2527.25447,100
07 Sep 202127.2727.8327.0027.2427.24667,900
03 Sep 202127.0027.1626.0127.1427.14552,300
02 Sep 202127.1627.9726.8027.0027.00674,800
01 Sep 202126.2927.4226.2327.2527.251,473,300
31 Aug 202125.5126.0624.9626.0026.003,007,300
30 Aug 202125.0326.0224.7325.5325.53944,300
27 Aug 202124.8625.3324.6325.1525.15500,400
26 Aug 202123.7725.1023.6124.8224.82430,200
25 Aug 202124.0024.3222.7823.8123.811,511,100
24 Aug 202124.3924.7524.1724.6124.61853,900
23 Aug 202124.9925.3624.1524.2124.21388,800
20 Aug 202124.6325.1224.4124.9924.99453,900
19 Aug 202124.3124.8723.2424.4424.44556,000
18 Aug 202125.3925.4124.0624.5024.50815,200
17 Aug 202123.7626.0023.7224.9124.913,291,500
16 Aug 202123.3823.5922.7823.0923.09616,500
13 Aug 202123.8323.9723.0923.5023.50703,900
12 Aug 202125.4725.4724.0324.1824.18440,300
11 Aug 202124.8424.8724.3724.7324.73351,400
10 Aug 202125.2325.3724.8424.8624.86180,400
09 Aug 202125.4525.4525.2225.3225.32175,700
06 Aug 202125.5125.8025.1225.5825.58359,600
05 Aug 202124.8125.6624.5025.6325.63441,500
04 Aug 202124.1124.8023.8724.7524.75318,500
03 Aug 202125.5025.5723.9424.3824.381,220,300
02 Aug 202125.8025.9025.4625.5225.52680,000
30 Jul 202125.6025.7225.4325.6525.65451,500
29 Jul 202125.5226.1225.5225.6025.60166,000
28 Jul 202125.6525.9825.5025.6125.61315,500
27 Jul 202125.4325.7825.1725.7125.71323,500
26 Jul 202125.5225.7925.2725.5325.53302,600
23 Jul 202125.8325.8325.3425.5525.55379,400
22 Jul 202125.5725.6524.8525.6025.60375,100
21 Jul 202125.2926.2625.2625.4225.42540,800
20 Jul 202124.7225.1424.6425.0725.07613,000
19 Jul 202124.4024.7823.3324.6824.68585,200
16 Jul 202124.8225.5624.4924.8424.84693,500
15 Jul 202122.9625.2722.9224.8224.821,689,800
14 Jul 202124.1424.2022.0223.1723.172,202,500
13 Jul 202125.2325.3824.0724.1024.10701,800
12 Jul 202126.6526.6525.3025.6425.64452,300
09 Jul 202126.9426.9426.1226.7326.73298,400
08 Jul 202125.9827.1625.8026.4726.47814,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...