Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202222.5323.3422.5022.7722.771,366,200
26 May 202222.5523.5522.1422.5422.541,446,400
25 May 202220.8022.0420.8021.9121.91918,500
24 May 202221.5821.8920.4020.9620.962,056,300
23 May 202221.0121.9920.8421.7521.751,873,100
20 May 202220.0020.9520.0020.9120.912,740,000
19 May 202219.4920.0619.3519.7619.761,354,200
18 May 202219.6520.2919.2119.5319.532,187,400
17 May 202219.8820.0819.1119.5019.502,596,600
16 May 202219.5220.0419.4119.5019.503,352,600
13 May 202222.0922.6419.2819.3019.305,550,900
12 May 202218.0118.9817.6718.3418.342,177,600
11 May 202217.9918.9617.8318.0218.021,959,000
10 May 202218.2218.8817.5818.2618.261,647,400
09 May 202219.2019.3217.4217.9017.902,884,400
06 May 202220.0020.0018.5919.6119.612,620,600
05 May 202221.4021.4018.8120.0020.005,188,400
04 May 202222.8022.8320.9221.8321.833,323,600
03 May 202222.9623.2122.5222.9022.902,957,500
02 May 202222.7523.5622.2422.9922.993,199,500
29 Apr 202224.0124.1922.7522.7522.751,422,200
28 Apr 202224.5224.6723.2024.0324.032,204,100
27 Apr 202223.9024.5523.3724.4224.421,645,600
26 Apr 202224.5324.5323.6624.1224.12956,900
25 Apr 202224.1824.8323.5524.7124.71961,500
22 Apr 202225.2225.2824.0724.4224.421,381,500
21 Apr 202226.1426.5425.0425.3225.321,310,500
20 Apr 202226.5726.8925.6025.8325.831,678,000
19 Apr 202226.5427.8026.3626.9726.972,193,000
18 Apr 202226.6726.9826.2726.6226.62448,300
14 Apr 202227.2627.3926.8126.9126.91397,900
13 Apr 202226.7627.5026.7627.0927.09756,300
12 Apr 202227.0027.4826.4626.7526.75870,000
11 Apr 202226.8927.9726.3826.7826.78887,200
08 Apr 202227.3127.5026.8326.9526.95781,400
07 Apr 202228.0028.8127.3627.4927.492,604,400
06 Apr 202228.4928.6227.6728.0828.081,062,000
05 Apr 202229.5029.7428.7628.8828.88437,900
04 Apr 202229.5729.8629.1029.5529.55454,100
01 Apr 202229.5529.9829.1729.5029.50454,400
31 Mar 202229.2629.9429.0029.5229.52456,900
30 Mar 202229.8230.2029.2129.3529.35600,700
29 Mar 202229.6730.4329.5230.0630.06538,900
28 Mar 202229.6129.8129.0429.4929.49648,400
25 Mar 202229.7029.9528.8029.4629.46605,600
24 Mar 202230.4130.7229.4029.7829.78653,400
23 Mar 202230.2231.1330.0230.1230.12687,300
22 Mar 202231.0231.3230.2330.3530.35891,000
21 Mar 202229.9830.9329.6130.6330.631,408,700
18 Mar 202229.4430.0129.3029.9929.991,690,700
17 Mar 202228.7530.0028.3029.8029.802,801,400
16 Mar 202227.1028.4026.9027.8727.871,194,900
15 Mar 202227.1727.6626.4726.7826.78805,800
14 Mar 202228.1328.2427.0927.1627.161,224,800
11 Mar 202227.6627.8926.9827.0827.08976,100
10 Mar 202226.0227.5626.0027.5327.53796,200
09 Mar 202227.3627.9926.6126.6326.631,266,000
08 Mar 202225.0527.1524.6526.6126.611,439,000
07 Mar 202226.8826.9924.2825.2125.212,472,900
04 Mar 202228.6228.9826.8127.0527.051,367,200
03 Mar 202230.6330.6328.7728.9828.98812,300
02 Mar 202230.0630.9829.9630.4630.46502,200
01 Mar 202230.2430.4329.5630.0030.00832,200
28 Feb 202230.6130.7529.3830.1330.13657,700
25 Feb 202230.6131.3029.6231.0631.06705,300
24 Feb 202228.5830.5828.5030.5630.56607,300
23 Feb 202230.2030.2329.5229.6629.66356,200
22 Feb 202230.4530.7529.5529.9129.91606,400
18 Feb 202230.8231.3930.5030.7930.79530,500
17 Feb 202231.6031.6930.4530.7630.76671,100
16 Feb 202232.0032.2231.3231.8331.83441,100
15 Feb 202231.8432.3931.3831.9231.92472,700
14 Feb 202231.2431.9030.8231.2531.25620,800
11 Feb 202232.2732.7931.0731.4331.43747,400
10 Feb 202232.4533.4432.0632.5132.51708,800
09 Feb 202232.1633.2232.1633.1233.12801,800
08 Feb 202230.8431.7630.7531.6331.63923,200
07 Feb 202231.3332.1230.4230.9830.98690,500
04 Feb 202230.5131.9330.4931.2431.24969,900
03 Feb 202230.7831.2430.3230.5730.57588,400
02 Feb 202232.2832.3330.2831.3331.33689,500
01 Feb 202231.6332.3831.3832.1032.101,255,900
31 Jan 202230.3031.5130.2631.3731.37641,500
28 Jan 202229.5730.3528.2030.2730.271,095,400
27 Jan 202230.1030.5329.4829.6329.631,648,200
26 Jan 202228.9930.4228.8029.4629.461,259,900
25 Jan 202229.5229.8128.1728.5128.511,298,900
24 Jan 202229.0130.0827.9029.8429.841,458,800
21 Jan 202229.9631.1029.4429.7029.701,596,500
20 Jan 202230.8631.5930.1830.2330.23940,800
19 Jan 202230.6631.0730.0430.6130.611,219,500
18 Jan 202231.9332.3630.3330.4430.441,205,400
14 Jan 202232.1132.7131.7532.1532.15778,500
13 Jan 202232.8333.8332.1332.2132.21835,700
12 Jan 202232.0533.6231.8432.8632.861,088,700
11 Jan 202232.8832.9631.7132.3932.391,852,200
10 Jan 202233.5833.7931.8933.1733.171,734,500
07 Jan 202233.6634.0633.1533.8733.871,953,200
06 Jan 202232.8134.3532.7233.5933.591,375,000
05 Jan 202233.5834.3932.5833.0033.001,583,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...