Yahoo

Mail

Singapore markets open in 5 hours 14 minutes

Straits Times Index
3,166.27
-55.25(-1.72%)
S&P 500
4,594.62
-106.84(-2.27%)
Dow
34,899.34
-905.06(-2.53%)
Nasdaq
15,491.66
-353.54(-2.23%)
BTC-USD
54,759.84
-176.29(-0.32%)
CMC Crypto 200
1,365.60
-89.81(-6.17%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	28.00	28.57	27.89	28.33	28.33	642,900
24 Nov 2021	27.93	28.77	27.62	28.52	28.52	1,092,700
23 Nov 2021	27.93	28.36	27.33	28.11	28.11	2,007,000
22 Nov 2021	29.37	29.94	27.14	28.15	28.15	1,989,900
19 Nov 2021	30.05	30.30	28.43	29.34	29.34	1,713,900
18 Nov 2021	31.41	31.70	29.33	29.65	29.65	3,207,600
17 Nov 2021	29.00	30.98	28.82	29.51	29.51	3,440,100
16 Nov 2021	27.53	29.27	27.20	28.58	28.58	4,233,100
15 Nov 2021	27.55	27.65	26.53	26.89	26.89	1,748,600
12 Nov 2021	27.64	28.09	27.22	27.60	27.60	1,611,300
11 Nov 2021	27.34	28.00	27.17	27.78	27.78	1,096,900
10 Nov 2021	26.61	27.54	26.61	27.23	27.23	909,800
09 Nov 2021	27.55	27.79	26.70	27.00	27.00	793,100
08 Nov 2021	26.61	28.20	26.58	27.47	27.47	1,678,100
05 Nov 2021	25.57	26.58	25.56	26.20	26.20	5,276,800
04 Nov 2021	24.96	25.75	24.88	25.34	25.34	1,580,200
03 Nov 2021	26.58	26.67	24.69	24.86	24.86	3,189,000
02 Nov 2021	26.28	27.19	26.28	26.50	26.50	941,400
01 Nov 2021	26.80	27.23	25.54	26.45	26.45	2,349,100
29 Oct 2021	27.85	27.93	26.30	26.88	26.88	2,449,600
28 Oct 2021	27.00	28.31	26.70	27.98	27.98	1,533,900
27 Oct 2021	26.53	27.71	26.33	27.13	27.13	1,426,200
26 Oct 2021	24.81	27.29	24.81	26.57	26.57	3,659,500
25 Oct 2021	24.27	25.16	23.77	24.86	24.86	1,973,300
22 Oct 2021	24.30	25.07	23.80	24.27	24.27	2,357,100
21 Oct 2021	24.82	25.06	24.29	24.64	24.64	1,553,500
20 Oct 2021	24.95	25.11	24.33	24.82	24.82	759,400
19 Oct 2021	25.18	25.42	24.31	24.96	24.96	2,019,400
18 Oct 2021	24.68	25.32	24.38	25.31	25.31	1,340,600
15 Oct 2021	25.00	25.09	24.53	24.68	24.68	474,500
14 Oct 2021	24.94	25.31	24.76	24.99	24.99	760,300
13 Oct 2021	24.92	25.11	24.80	24.94	24.94	715,500
12 Oct 2021	25.02	25.08	24.22	24.92	24.92	1,090,600
11 Oct 2021	25.80	25.85	24.87	24.97	24.97	908,300
08 Oct 2021	26.30	26.98	25.66	25.78	25.78	459,100
07 Oct 2021	25.55	26.37	25.49	26.31	26.31	3,507,400
06 Oct 2021	26.42	26.72	25.51	25.59	25.59	679,000
05 Oct 2021	27.10	27.69	26.68	26.82	26.82	600,100
04 Oct 2021	29.08	29.11	26.57	27.09	27.09	920,200
01 Oct 2021	28.49	29.15	28.07	29.02	29.02	546,700
30 Sep 2021	28.86	28.97	28.31	28.67	28.67	791,600
29 Sep 2021	28.55	29.08	27.84	28.98	28.98	1,794,400
28 Sep 2021	28.99	29.00	27.51	28.89	28.89	2,065,300
27 Sep 2021	27.01	27.45	26.05	27.31	27.31	718,300
24 Sep 2021	26.33	27.33	26.33	27.22	27.22	676,300
23 Sep 2021	26.85	27.35	26.57	26.57	26.57	988,500
22 Sep 2021	25.86	27.26	25.60	26.75	26.75	755,100
21 Sep 2021	26.13	27.58	25.22	26.05	26.05	714,700
20 Sep 2021	25.12	26.24	24.80	26.08	26.08	479,400
17 Sep 2021	25.56	25.61	25.20	25.60	25.60	668,800
16 Sep 2021	25.85	25.99	24.91	25.35	25.35	1,539,200
15 Sep 2021	26.45	26.74	25.44	25.87	25.87	3,937,300
14 Sep 2021	26.44	26.79	26.18	26.65	26.65	924,300
13 Sep 2021	27.21	27.40	26.29	26.65	26.65	740,400
10 Sep 2021	27.19	27.29	26.65	27.23	27.23	902,900
09 Sep 2021	27.00	27.64	26.66	27.25	27.25	1,027,600
08 Sep 2021	27.24	27.57	26.92	27.25	27.25	447,100
07 Sep 2021	27.27	27.83	27.00	27.24	27.24	667,900
03 Sep 2021	27.00	27.16	26.01	27.14	27.14	552,300
02 Sep 2021	27.16	27.97	26.80	27.00	27.00	674,800
01 Sep 2021	26.29	27.42	26.23	27.25	27.25	1,473,300
31 Aug 2021	25.51	26.06	24.96	26.00	26.00	3,007,300
30 Aug 2021	25.03	26.02	24.73	25.53	25.53	944,300
27 Aug 2021	24.86	25.33	24.63	25.15	25.15	500,400
26 Aug 2021	23.77	25.10	23.61	24.82	24.82	430,200
25 Aug 2021	24.00	24.32	22.78	23.81	23.81	1,511,100
24 Aug 2021	24.39	24.75	24.17	24.61	24.61	853,900
23 Aug 2021	24.99	25.36	24.15	24.21	24.21	388,800
20 Aug 2021	24.63	25.12	24.41	24.99	24.99	453,900
19 Aug 2021	24.31	24.87	23.24	24.44	24.44	556,000
18 Aug 2021	25.39	25.41	24.06	24.50	24.50	815,200
17 Aug 2021	23.76	26.00	23.72	24.91	24.91	3,291,500
16 Aug 2021	23.38	23.59	22.78	23.09	23.09	616,500
13 Aug 2021	23.83	23.97	23.09	23.50	23.50	703,900
12 Aug 2021	25.47	25.47	24.03	24.18	24.18	440,300
11 Aug 2021	24.84	24.87	24.37	24.73	24.73	351,400
10 Aug 2021	25.23	25.37	24.84	24.86	24.86	180,400
09 Aug 2021	25.45	25.45	25.22	25.32	25.32	175,700
06 Aug 2021	25.51	25.80	25.12	25.58	25.58	359,600
05 Aug 2021	24.81	25.66	24.50	25.63	25.63	441,500
04 Aug 2021	24.11	24.80	23.87	24.75	24.75	318,500
03 Aug 2021	25.50	25.57	23.94	24.38	24.38	1,220,300
02 Aug 2021	25.80	25.90	25.46	25.52	25.52	680,000
30 Jul 2021	25.60	25.72	25.43	25.65	25.65	451,500
29 Jul 2021	25.52	26.12	25.52	25.60	25.60	166,000
28 Jul 2021	25.65	25.98	25.50	25.61	25.61	315,500
27 Jul 2021	25.43	25.78	25.17	25.71	25.71	323,500
26 Jul 2021	25.52	25.79	25.27	25.53	25.53	302,600
23 Jul 2021	25.83	25.83	25.34	25.55	25.55	379,400
22 Jul 2021	25.57	25.65	24.85	25.60	25.60	375,100
21 Jul 2021	25.29	26.26	25.26	25.42	25.42	540,800
20 Jul 2021	24.72	25.14	24.64	25.07	25.07	613,000
19 Jul 2021	24.40	24.78	23.33	24.68	24.68	585,200
16 Jul 2021	24.82	25.56	24.49	24.84	24.84	693,500
15 Jul 2021	22.96	25.27	22.92	24.82	24.82	1,689,800
14 Jul 2021	24.14	24.20	22.02	23.17	23.17	2,202,500
13 Jul 2021	25.23	25.38	24.07	24.10	24.10	701,800
12 Jul 2021	26.65	26.65	25.30	25.64	25.64	452,300
09 Jul 2021	26.94	26.94	26.12	26.73	26.73	298,400
08 Jul 2021	25.98	27.16	25.80	26.47	26.47	814,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

S&P 5004,594.62-106.84(-2.27%)

Dow34,899.34-905.06(-2.53%)

Nasdaq15,491.66-353.54(-2.23%)

BTC-USD54,759.84-176.29(-0.32%)

CMC Crypto 2001,365.60-89.81(-6.17%)

Endeavor Group Holdings, Inc. (EDR)

Straits Times Index
3,166.27
-55.25(-1.72%)

S&P 500
4,594.62
-106.84(-2.27%)

Dow
34,899.34
-905.06(-2.53%)

Nasdaq
15,491.66
-353.54(-2.23%)

BTC-USD
54,759.84
-176.29(-0.32%)

CMC Crypto 200
1,365.60
-89.81(-6.17%)