Stock Quote

Endeavor Group Holdings Inc Cl A (NY: EDR )

27.13 USD +0.56 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 26.53 27.71 26.39 27.13 1,426,157 +0.56(+2.11%)
Oct 26, 2021 24.81 26.57 3,659,534 +1.71(+6.88%)
Oct 25, 2021 24.27 25.16 23.77 24.86 1,973,304 +0.59(+2.43%)
Oct 22, 2021 24.30 25.07 23.80 24.27 2,357,135 -0.37(-1.50%)
Oct 21, 2021 24.82 25.06 24.29 24.64 1,553,033 -0.18(-0.73%)
Oct 20, 2021 24.95 25.11 24.33 24.82 759,398 -0.14(-0.56%)
Oct 19, 2021 25.18 25.42 24.30 24.96 2,019,375 -0.35(-1.38%)
Oct 18, 2021 24.68 25.32 24.38 25.31 1,340,593 +0.63(+2.55%)
Oct 15, 2021 25.00 25.09 24.53 24.68 475,482 -0.31(-1.24%)
Oct 14, 2021 24.94 25.31 24.76 24.99 760,314 +0.05(+0.20%)
Oct 13, 2021 24.92 25.11 24.80 24.94 715,540 +0.02(+0.08%)
Oct 12, 2021 25.02 25.08 24.22 24.92 1,090,598 -0.05(-0.20%)
Oct 11, 2021 25.80 25.80 24.87 24.97 908,338 -0.81(-3.14%)
Oct 08, 2021 26.30 26.98 25.66 25.78 459,062 -0.53(-2.01%)
Oct 07, 2021 25.55 26.37 25.49 26.31 3,507,440 +0.72(+2.81%)
Oct 06, 2021 26.42 26.72 25.51 25.59 678,999 -1.23(-4.59%)
Oct 05, 2021 27.10 27.69 26.68 26.82 600,124 -0.27(-1.00%)
Oct 04, 2021 29.08 29.11 26.57 27.09 970,196 -1.93(-6.65%)
Oct 01, 2021 28.49 29.15 28.07 29.02 546,687 +0.35(+1.22%)
Sep 30, 2021 28.86 28.97 28.31 28.67 792,122 -0.31(-1.07%)
Sep 29, 2021 28.55 29.08 27.84 28.98 1,794,407 +0.09(+0.31%)
Sep 28, 2021 28.99 29.00 27.51 28.89 2,065,254 +1.58(+5.79%)
Sep 27, 2021 27.01 27.45 26.05 27.31 714,777 +0.09(+0.33%)
Sep 24, 2021 26.33 27.33 26.33 27.22 676,361 +0.65(+2.45%)
Sep 23, 2021 26.85 27.35 26.57 26.57 988,545 -0.18(-0.67%)
Sep 22, 2021 25.86 27.26 25.60 26.75 755,250 +0.70(+2.69%)
Sep 21, 2021 26.13 27.58 25.22 26.05 714,660 -0.03(-0.12%)
Sep 20, 2021 25.12 26.24 24.80 26.08 479,358 +0.48(+1.87%)
Sep 17, 2021 25.56 25.61 25.20 25.60 668,846 +0.25(+0.99%)
Sep 16, 2021 25.85 25.99 24.91 25.35 1,539,243 -0.52(-2.01%)
Sep 15, 2021 26.45 26.74 25.44 25.87 3,937,569 -0.78(-2.93%)
Sep 14, 2021 26.44 26.79 26.18 26.65 924,278 +0.00(+0.00%)
Sep 13, 2021 27.21 27.40 26.29 26.65 740,350 -0.58(-2.13%)
Sep 10, 2021 27.19 27.29 26.65 27.23 902,923 -0.02(-0.07%)
Sep 09, 2021 27.00 27.64 26.66 27.25 1,027,582 +0.00(+0.00%)
Sep 08, 2021 27.24 27.57 26.92 27.25 447,057 +0.01(+0.04%)
Sep 07, 2021 27.27 27.83 27.00 27.24 667,892 +0.10(+0.37%)
Sep 03, 2021 27.00 27.16 26.01 27.14 552,348 +0.14(+0.52%)
Sep 02, 2021 27.16 27.97 26.80 27.00 674,768 -0.25(-0.92%)
Sep 01, 2021 26.29 27.42 26.23 27.25 1,473,337 +1.25(+4.81%)
Aug 31, 2021 25.51 26.06 24.96 26.00 3,007,538 +0.47(+1.84%)
Aug 30, 2021 25.03 26.02 24.73 25.53 944,264 +0.38(+1.51%)
Aug 27, 2021 24.86 25.33 24.63 25.15 500,614 +0.33(+1.33%)
Aug 26, 2021 23.77 25.11 23.61 24.82 430,197 +1.01(+4.24%)
Aug 25, 2021 24.00 24.32 22.78 23.81 1,511,103 -0.80(-3.25%)
Aug 24, 2021 24.39 24.75 24.17 24.61 853,936 +0.40(+1.65%)
Aug 23, 2021 24.99 25.36 24.14 24.21 388,822 -0.78(-3.12%)
Aug 20, 2021 24.63 25.12 24.41 24.99 453,912 +0.55(+2.25%)
Aug 19, 2021 24.31 24.87 23.24 24.44 555,996 -0.06(-0.24%)
Aug 18, 2021 25.39 25.41 24.06 24.50 815,205 -0.41(-1.65%)
Aug 17, 2021 23.76 26.00 23.72 24.91 3,291,496 +1.82(+7.88%)
Aug 16, 2021 23.38 23.59 22.78 23.09 616,506 -0.41(-1.74%)
Aug 13, 2021 23.83 23.97 23.09 23.50 703,937 -0.68(-2.81%)
Aug 12, 2021 25.47 25.47 24.03 24.18 440,276 -0.55(-2.22%)
Aug 11, 2021 24.84 24.87 24.37 24.73 351,381 -0.13(-0.52%)
Aug 10, 2021 25.23 25.37 24.84 24.86 180,417 -0.46(-1.82%)
Aug 09, 2021 25.45 25.45 25.22 25.32 175,712 -0.26(-1.02%)
Aug 06, 2021 25.51 25.80 25.12 25.58 359,603 -0.05(-0.20%)
Aug 05, 2021 24.81 25.66 24.50 25.63 441,466 +0.88(+3.56%)
Aug 04, 2021 24.11 24.80 23.87 24.75 318,451 +0.37(+1.52%)
Aug 03, 2021 25.50 25.57 23.94 24.38 1,220,303 -1.14(-4.47%)
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.