Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,804.62
-217.18(-0.75%)
CMC Crypto 200
625.79
-3.71(-0.59%)

COMPANIES

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Endeavor Group Holdings, Inc. (EDR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.77

+0.23

(+1.02%)

At close: 04:00PM EDT

23.10

+0.33

(+1.45%)

After hours:

06:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	22.53	23.34	22.50	22.77	22.77	1,366,200
26 May 2022	22.55	23.55	22.14	22.54	22.54	1,446,400
25 May 2022	20.80	22.04	20.80	21.91	21.91	918,500
24 May 2022	21.58	21.89	20.40	20.96	20.96	2,056,300
23 May 2022	21.01	21.99	20.84	21.75	21.75	1,873,100
20 May 2022	20.00	20.95	20.00	20.91	20.91	2,740,000
19 May 2022	19.49	20.06	19.35	19.76	19.76	1,354,200
18 May 2022	19.65	20.29	19.21	19.53	19.53	2,187,400
17 May 2022	19.88	20.08	19.11	19.50	19.50	2,596,600
16 May 2022	19.52	20.04	19.41	19.50	19.50	3,352,600
13 May 2022	22.09	22.64	19.28	19.30	19.30	5,550,900
12 May 2022	18.01	18.98	17.67	18.34	18.34	2,177,600
11 May 2022	17.99	18.96	17.83	18.02	18.02	1,959,000
10 May 2022	18.22	18.88	17.58	18.26	18.26	1,647,400
09 May 2022	19.20	19.32	17.42	17.90	17.90	2,884,400
06 May 2022	20.00	20.00	18.59	19.61	19.61	2,620,600
05 May 2022	21.40	21.40	18.81	20.00	20.00	5,188,400
04 May 2022	22.80	22.83	20.92	21.83	21.83	3,323,600
03 May 2022	22.96	23.21	22.52	22.90	22.90	2,957,500
02 May 2022	22.75	23.56	22.24	22.99	22.99	3,199,500
29 Apr 2022	24.01	24.19	22.75	22.75	22.75	1,422,200
28 Apr 2022	24.52	24.67	23.20	24.03	24.03	2,204,100
27 Apr 2022	23.90	24.55	23.37	24.42	24.42	1,645,600
26 Apr 2022	24.53	24.53	23.66	24.12	24.12	956,900
25 Apr 2022	24.18	24.83	23.55	24.71	24.71	961,500
22 Apr 2022	25.22	25.28	24.07	24.42	24.42	1,381,500
21 Apr 2022	26.14	26.54	25.04	25.32	25.32	1,310,500
20 Apr 2022	26.57	26.89	25.60	25.83	25.83	1,678,000
19 Apr 2022	26.54	27.80	26.36	26.97	26.97	2,193,000
18 Apr 2022	26.67	26.98	26.27	26.62	26.62	448,300
14 Apr 2022	27.26	27.39	26.81	26.91	26.91	397,900
13 Apr 2022	26.76	27.50	26.76	27.09	27.09	756,300
12 Apr 2022	27.00	27.48	26.46	26.75	26.75	870,000
11 Apr 2022	26.89	27.97	26.38	26.78	26.78	887,200
08 Apr 2022	27.31	27.50	26.83	26.95	26.95	781,400
07 Apr 2022	28.00	28.81	27.36	27.49	27.49	2,604,400
06 Apr 2022	28.49	28.62	27.67	28.08	28.08	1,062,000
05 Apr 2022	29.50	29.74	28.76	28.88	28.88	437,900
04 Apr 2022	29.57	29.86	29.10	29.55	29.55	454,100
01 Apr 2022	29.55	29.98	29.17	29.50	29.50	454,400
31 Mar 2022	29.26	29.94	29.00	29.52	29.52	456,900
30 Mar 2022	29.82	30.20	29.21	29.35	29.35	600,700
29 Mar 2022	29.67	30.43	29.52	30.06	30.06	538,900
28 Mar 2022	29.61	29.81	29.04	29.49	29.49	648,400
25 Mar 2022	29.70	29.95	28.80	29.46	29.46	605,600
24 Mar 2022	30.41	30.72	29.40	29.78	29.78	653,400
23 Mar 2022	30.22	31.13	30.02	30.12	30.12	687,300
22 Mar 2022	31.02	31.32	30.23	30.35	30.35	891,000
21 Mar 2022	29.98	30.93	29.61	30.63	30.63	1,408,700
18 Mar 2022	29.44	30.01	29.30	29.99	29.99	1,690,700
17 Mar 2022	28.75	30.00	28.30	29.80	29.80	2,801,400
16 Mar 2022	27.10	28.40	26.90	27.87	27.87	1,194,900
15 Mar 2022	27.17	27.66	26.47	26.78	26.78	805,800
14 Mar 2022	28.13	28.24	27.09	27.16	27.16	1,224,800
11 Mar 2022	27.66	27.89	26.98	27.08	27.08	976,100
10 Mar 2022	26.02	27.56	26.00	27.53	27.53	796,200
09 Mar 2022	27.36	27.99	26.61	26.63	26.63	1,266,000
08 Mar 2022	25.05	27.15	24.65	26.61	26.61	1,439,000
07 Mar 2022	26.88	26.99	24.28	25.21	25.21	2,472,900
04 Mar 2022	28.62	28.98	26.81	27.05	27.05	1,367,200
03 Mar 2022	30.63	30.63	28.77	28.98	28.98	812,300
02 Mar 2022	30.06	30.98	29.96	30.46	30.46	502,200
01 Mar 2022	30.24	30.43	29.56	30.00	30.00	832,200
28 Feb 2022	30.61	30.75	29.38	30.13	30.13	657,700
25 Feb 2022	30.61	31.30	29.62	31.06	31.06	705,300
24 Feb 2022	28.58	30.58	28.50	30.56	30.56	607,300
23 Feb 2022	30.20	30.23	29.52	29.66	29.66	356,200
22 Feb 2022	30.45	30.75	29.55	29.91	29.91	606,400
18 Feb 2022	30.82	31.39	30.50	30.79	30.79	530,500
17 Feb 2022	31.60	31.69	30.45	30.76	30.76	671,100
16 Feb 2022	32.00	32.22	31.32	31.83	31.83	441,100
15 Feb 2022	31.84	32.39	31.38	31.92	31.92	472,700
14 Feb 2022	31.24	31.90	30.82	31.25	31.25	620,800
11 Feb 2022	32.27	32.79	31.07	31.43	31.43	747,400
10 Feb 2022	32.45	33.44	32.06	32.51	32.51	708,800
09 Feb 2022	32.16	33.22	32.16	33.12	33.12	801,800
08 Feb 2022	30.84	31.76	30.75	31.63	31.63	923,200
07 Feb 2022	31.33	32.12	30.42	30.98	30.98	690,500
04 Feb 2022	30.51	31.93	30.49	31.24	31.24	969,900
03 Feb 2022	30.78	31.24	30.32	30.57	30.57	588,400
02 Feb 2022	32.28	32.33	30.28	31.33	31.33	689,500
01 Feb 2022	31.63	32.38	31.38	32.10	32.10	1,255,900
31 Jan 2022	30.30	31.51	30.26	31.37	31.37	641,500
28 Jan 2022	29.57	30.35	28.20	30.27	30.27	1,095,400
27 Jan 2022	30.10	30.53	29.48	29.63	29.63	1,648,200
26 Jan 2022	28.99	30.42	28.80	29.46	29.46	1,259,900
25 Jan 2022	29.52	29.81	28.17	28.51	28.51	1,298,900
24 Jan 2022	29.01	30.08	27.90	29.84	29.84	1,458,800
21 Jan 2022	29.96	31.10	29.44	29.70	29.70	1,596,500
20 Jan 2022	30.86	31.59	30.18	30.23	30.23	940,800
19 Jan 2022	30.66	31.07	30.04	30.61	30.61	1,219,500
18 Jan 2022	31.93	32.36	30.33	30.44	30.44	1,205,400
14 Jan 2022	32.11	32.71	31.75	32.15	32.15	778,500
13 Jan 2022	32.83	33.83	32.13	32.21	32.21	835,700
12 Jan 2022	32.05	33.62	31.84	32.86	32.86	1,088,700
11 Jan 2022	32.88	32.96	31.71	32.39	32.39	1,852,200
10 Jan 2022	33.58	33.79	31.89	33.17	33.17	1,734,500
07 Jan 2022	33.66	34.06	33.15	33.87	33.87	1,953,200
06 Jan 2022	32.81	34.35	32.72	33.59	33.59	1,375,000
05 Jan 2022	33.58	34.39	32.58	33.00	33.00	1,583,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,804.62-217.18(-0.75%)

CMC Crypto 200625.79-3.71(-0.59%)

Zilingo’s fired CEO Ankiti Bose responds to questions of mystery payments

Endeavor Group Holdings, Inc. (EDR)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,804.62
-217.18(-0.75%)

CMC Crypto 200
625.79
-3.71(-0.59%)