Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

30.38 -0.10 (-0.33%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 30.31 30.59 30.14 30.48 630,916 +0.11(+0.36%)
Nov 29, 2024 30.34 30.57 30.11 30.37 2,173,162 +0.03(+0.10%)
Nov 27, 2024 30.20 30.41 30.09 30.34 2,223,837 +0.14(+0.46%)
Nov 26, 2024 29.95 30.30 29.95 30.20 6,397,597 +0.24(+0.80%)
Nov 25, 2024 29.75 30.09 29.68 29.96 1,349,112 +0.18(+0.60%)
Nov 22, 2024 29.58 29.90 29.47 29.78 823,767 +0.23(+0.78%)
Nov 21, 2024 29.25 29.57 29.25 29.55 1,203,506 +0.16(+0.54%)
Nov 20, 2024 29.19 29.49 29.18 29.39 1,336,693 +0.16(+0.55%)
Nov 19, 2024 29.04 29.26 28.99 29.23 867,766 +0.13(+0.45%)
Nov 18, 2024 28.94 29.14 28.93 29.10 898,043 +0.12(+0.41%)
Nov 15, 2024 28.80 29.00 28.78 28.98 3,005,882 +0.15(+0.52%)
Nov 14, 2024 29.00 29.00 28.79 28.83 819,538 -0.01(-0.03%)
Nov 13, 2024 29.00 29.17 28.84 28.84 936,319 -0.15(-0.52%)
Nov 12, 2024 29.02 29.02 28.88 28.99 584,560 +0.09(+0.31%)
Nov 11, 2024 28.88 29.04 28.88 28.90 506,529 -0.05(-0.17%)
Nov 08, 2024 28.99 29.05 28.90 28.95 444,862 -0.04(-0.14%)
Nov 07, 2024 29.15 29.15 28.78 28.99 873,006 -0.04(-0.14%)
Nov 06, 2024 29.26 29.39 28.94 29.03 2,134,157 +0.02(+0.07%)
Nov 05, 2024 29.10 29.23 29.01 29.01 349,979 +0.02(+0.07%)
Nov 04, 2024 29.47 29.51 28.98 28.99 1,339,117 -0.50(-1.70%)
Nov 01, 2024 29.67 29.67 29.39 29.49 977,891 +0.00(+0.00%)
Oct 31, 2024 29.44 29.54 29.37 29.49 3,206,866 +0.08(+0.27%)
Oct 30, 2024 29.17 29.41 29.12 29.41 1,280,989 +0.15(+0.51%)
Oct 29, 2024 29.20 29.30 29.06 29.26 1,588,759 +0.13(+0.45%)
Oct 28, 2024 28.97 29.15 28.86 29.13 1,614,853 +0.24(+0.83%)
Oct 25, 2024 28.79 28.95 28.58 28.89 1,408,633 +0.13(+0.45%)
Oct 24, 2024 29.30 29.33 28.55 28.76 3,688,357 -0.43(-1.47%)
Oct 23, 2024 29.27 29.38 29.17 29.19 3,471,160 -0.08(-0.27%)
Oct 22, 2024 29.14 29.32 29.13 29.27 4,185,142 -0.06(-0.20%)
Oct 21, 2024 29.26 29.49 29.26 29.33 3,427,337 -0.12(-0.41%)
Oct 18, 2024 29.42 29.54 29.25 29.45 1,117,391 +0.09(+0.31%)
Oct 17, 2024 29.30 29.38 29.19 29.36 2,823,404 +0.08(+0.27%)
Oct 16, 2024 29.25 29.33 29.12 29.28 2,047,836 +0.02(+0.07%)
Oct 15, 2024 29.30 29.38 29.17 29.26 858,178 -0.06(-0.20%)
Oct 14, 2024 29.26 29.38 29.19 29.32 2,478,992 +0.05(+0.17%)
Oct 11, 2024 29.20 29.38 29.18 29.27 6,438,988 +0.00(+0.00%)
Oct 10, 2024 29.19 29.27 29.10 29.27 2,089,050 +0.04(+0.14%)
Oct 09, 2024 29.05 29.25 29.05 29.23 3,325,749 +0.12(+0.41%)
Oct 08, 2024 29.08 29.14 28.94 29.11 1,486,431 +0.02(+0.07%)
Oct 07, 2024 29.00 29.17 28.85 29.09 1,582,311 +0.10(+0.34%)
Oct 04, 2024 29.09 29.11 28.94 28.99 2,913,845 -0.14(-0.48%)
Oct 03, 2024 28.69 29.14 28.61 29.13 3,328,503 +0.41(+1.43%)
Oct 02, 2024 28.44 28.80 28.33 28.72 4,072,915 +0.32(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.