Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Endeavor Group Holdings, Inc. (EDR)

Compare
29.25
+0.42
+(1.46%)
At close: March 21 at 4:00:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 24, 202529.2529.2529.2529.2529.25-
Mar 21, 202528.8529.6028.5629.2529.2538,272,399
Mar 20, 202528.6028.9028.6028.8328.832,089,184
Mar 19, 202529.2029.2028.7929.0529.051,039,979
Mar 18, 202529.0029.1428.7629.0029.00721,304
Mar 17, 202528.7528.9728.6728.7728.771,032,496
Mar 14, 202528.9428.9728.6328.7628.76992,405
Mar 13, 202528.5528.9428.3628.8528.85464,144
Mar 12, 202528.6528.9428.6028.7928.791,071,004
Mar 11, 202528.6028.8628.5528.7828.78609,689
Mar 10, 202528.5528.8328.3628.6028.60652,376
Mar 7, 202528.6128.7428.4528.5328.53946,390
Mar 6, 202528.5328.9328.5328.8528.851,736,516
Mar 5, 202528.5628.9228.5628.8528.851,851,978
Mar 4, 202528.6228.9828.3228.8528.852,303,419
Mar 3, 202529.8629.8628.5229.0929.098,260,321
Feb 28, 2025 0.06 Dividend
Feb 28, 202531.4132.5930.1132.5932.59964,034
Feb 27, 202531.2531.2530.1130.7630.70298,877
Feb 26, 202531.0031.3730.7930.8130.75280,527
Feb 25, 202530.1631.3529.8830.8830.82541,821
Feb 24, 202530.4330.7029.7030.0429.98839,440
Feb 21, 202530.7931.2530.3530.7530.69335,159
Feb 20, 202530.6831.2230.4430.7930.73205,501
Feb 19, 202530.4131.0130.2830.8730.81286,231
Feb 18, 202534.8334.9730.4230.6530.59651,387
Feb 14, 202535.5035.9935.1535.1735.10237,264
Feb 13, 202534.8835.8934.5535.5035.433,977,077
Feb 12, 202533.3334.8933.3034.8834.81511,671
Feb 11, 202533.5034.7733.4534.5634.49474,641
Feb 10, 202532.7633.9532.7633.5133.44331,564
Feb 7, 202531.6432.9031.4132.5432.48638,999
Feb 6, 202530.8031.3930.8031.3631.30260,572
Feb 5, 202531.0431.2730.4730.8630.80465,967
Feb 4, 202530.5731.1530.4330.9030.84479,408
Feb 3, 202529.5630.5029.5630.4430.38686,223
Jan 31, 202532.2232.6729.6130.5830.521,257,571
Jan 30, 202530.9531.3430.4431.0130.951,034,038
Jan 29, 202531.3231.3330.0230.3930.331,351,626
Jan 28, 202531.5032.2831.0931.3231.262,474,579
Jan 27, 202531.5032.0430.9131.6731.613,928,663
Jan 24, 202530.9331.7630.6531.6131.552,943,683
Jan 23, 202529.7031.2529.7030.9030.848,361,024
Jan 22, 202530.3130.3129.1929.7029.649,499,019
Jan 21, 202531.0031.1230.0930.2030.145,680,722
Jan 17, 202530.3231.4030.3231.0330.978,369,452
Jan 16, 202530.4830.6030.2530.4830.421,981,144
Jan 15, 202530.7031.0530.3230.3230.261,413,182
Jan 14, 202530.4730.7130.4230.6930.63437,034
Jan 13, 202530.1030.3930.1030.3730.31495,273
Jan 10, 202530.1330.2430.0430.1330.07520,514
Jan 8, 202530.7130.9030.2730.3430.281,137,315
Jan 7, 202531.0731.2030.4530.6530.59688,583
Jan 6, 202531.1231.3431.0131.1531.09520,885
Jan 3, 202531.2531.4131.1131.2031.14853,280
Jan 2, 202531.3431.4931.1131.2631.20530,491
Dec 31, 202431.2031.3231.2031.2931.231,082,223
Dec 30, 202431.1631.3131.0331.2131.15323,073
Dec 27, 202431.1731.3531.1631.3431.28940,388
Dec 26, 202431.2131.3531.1231.2331.17205,880
Dec 24, 202431.1431.4231.1431.2931.23556,010
Dec 23, 202431.2031.3031.0931.2031.14377,402
Dec 20, 202430.9031.3030.7231.2131.151,767,387
Dec 19, 202431.0331.1631.0231.0931.03918,460
Dec 18, 202430.9631.1230.9631.0330.971,930,923
Dec 17, 202430.7231.1430.7231.0030.9410,310,539
Dec 16, 2024 0.06 Dividend
Dec 16, 202430.8531.0730.6731.0530.991,294,538
Dec 13, 202430.7630.7730.6230.7530.631,358,674
Dec 12, 202430.7030.8330.5330.7330.61651,997
Dec 11, 202430.4830.6030.3730.6030.48871,884
Dec 10, 202430.3330.5730.3330.4530.33490,195
Dec 9, 202430.5430.5930.3330.4130.291,377,852
Dec 6, 202430.4330.5630.3530.4330.311,004,729
Dec 5, 202430.4030.5030.2930.3830.264,378,442
Dec 4, 202430.4430.6030.2430.2930.173,425,347
Dec 3, 202430.5330.5330.2430.4630.34414,580
Dec 2, 202430.3130.5930.1430.4830.36630,929
Nov 29, 202430.2230.5730.1130.3730.252,173,161
Nov 27, 202430.2030.4230.0930.3430.221,923,837
Nov 26, 202429.9530.3029.9530.2030.086,397,601
Nov 25, 202429.7530.0929.6829.9629.841,349,143
Nov 22, 202429.5829.9029.4729.7829.66823,767
Nov 21, 202429.2529.5729.2529.5529.431,203,522
Nov 20, 202429.1929.4929.1829.3929.281,336,698
Nov 19, 202429.0429.2628.9929.2329.12867,918
Nov 18, 202428.9429.1428.9229.1028.99898,044
Nov 15, 202428.8029.0028.7828.9828.873,005,882
Nov 14, 202429.0029.0028.7928.8328.72819,580
Nov 13, 202429.0029.1728.8428.8428.73936,402
Nov 12, 202429.0229.0228.8828.9928.88584,586
Nov 11, 202428.8829.0428.8828.9028.79506,601
Nov 8, 202428.9929.0528.9028.9528.84444,862
Nov 7, 202429.1529.1528.7828.9928.88873,007
Nov 6, 202429.2629.3928.9429.0328.922,134,358
Nov 5, 202429.1029.2329.0129.0128.90349,984
Nov 4, 202429.4729.5128.9828.9928.881,339,128
Nov 1, 202429.6729.6729.3929.4929.38977,891
Oct 31, 202429.4429.5329.3729.4929.383,056,866
Oct 30, 202429.1729.4129.1229.4129.301,280,994
Oct 29, 202429.2029.3029.0629.2629.151,588,759
Oct 28, 202428.9729.1528.8629.1329.021,614,853
Oct 25, 202428.7928.9528.5828.8928.781,408,633
Oct 24, 202429.3029.3328.5528.7628.653,688,357
Oct 23, 202429.2729.3829.1729.1929.083,471,160
Oct 22, 202429.1429.3329.1329.2729.164,185,145
Oct 21, 202429.2629.4929.2629.3329.223,427,420
Oct 18, 202429.4229.5429.2529.4529.341,117,391
Oct 17, 202429.3029.3829.1929.3629.252,823,407
Oct 16, 202429.2529.3329.1229.2829.172,047,842
Oct 15, 202429.3029.3829.1729.2629.15858,178
Oct 14, 202429.2629.3829.1929.3229.212,478,992
Oct 11, 202429.2029.3829.1829.2729.166,438,986
Oct 10, 202429.1929.2729.1029.2729.162,089,050
Oct 9, 202429.0529.2529.0529.2329.123,325,749
Oct 8, 202429.0829.1428.9429.1129.001,486,431
Oct 7, 202429.0029.1728.8529.0928.981,582,311
Oct 4, 202429.0929.1128.9428.9928.882,913,845
Oct 3, 202428.6929.1428.6129.1329.023,328,504
Oct 2, 202428.4428.8028.3328.7228.614,072,915
Oct 1, 202428.5328.6428.3528.4028.293,393,427
Sep 30, 202428.5028.5828.3828.5628.452,637,024
Sep 27, 202428.3128.6228.2528.5528.442,833,483
Sep 26, 202428.0328.3327.8928.3128.205,084,539
Sep 25, 202428.2028.2827.9828.0027.894,389,324
Sep 24, 202427.9028.2827.9028.2528.143,650,419
Sep 23, 202427.9928.0127.8027.9127.803,396,494
Sep 20, 202427.7028.1027.6528.0827.975,395,228
Sep 19, 202427.6027.7127.5927.7127.605,837,258
Sep 18, 202427.5927.6627.5727.6427.535,313,608
Sep 17, 202427.6327.6327.5727.5827.473,324,983
Sep 16, 2024 0.06 Dividend
Sep 16, 202427.5827.6127.5327.5827.475,431,400
Sep 13, 202427.6327.6527.5927.6027.434,116,340
Sep 12, 202427.5527.6427.5527.6427.472,982,303
Sep 11, 202427.5327.6027.5227.5927.421,510,490
Sep 10, 202427.6227.6227.5327.5727.402,281,326
Sep 9, 202427.4627.6427.4527.6227.459,271,925
Sep 6, 202427.4327.4627.4027.4327.261,640,455
Sep 5, 202427.4827.4927.3827.3927.225,451,292
Sep 4, 202427.4527.4927.4427.4827.313,720,487
Sep 3, 202427.4827.4827.4327.4827.313,081,898
Aug 30, 202427.4727.4827.4527.4827.311,875,765
Aug 29, 202427.4427.4927.4427.4627.291,810,072
Aug 28, 202427.4527.4627.4327.4527.281,993,080
Aug 27, 202427.4527.4827.4327.4527.281,706,325
Aug 26, 202427.4727.4827.4327.4427.272,088,979
Aug 23, 202427.4927.4927.4127.4627.297,974,726
Aug 22, 202427.4827.5127.4427.5127.344,105,135
Aug 21, 202427.4827.5027.4527.4927.323,272,663
Aug 20, 202427.4727.4927.4227.4927.324,965,667
Aug 19, 202427.4827.4927.4427.4727.302,733,784
Aug 16, 202427.5027.5027.4427.4827.313,608,190
Aug 15, 202427.4927.5027.3827.4927.323,324,701
Aug 14, 202427.4527.5027.4327.4827.313,530,460
Aug 13, 202427.4627.4927.4227.4927.326,794,194
Aug 12, 202427.5527.5527.4427.4427.271,590,747
Aug 9, 202427.4527.5727.4227.5627.396,873,770
Aug 8, 202427.2927.5127.2527.4927.324,453,198
Aug 7, 202427.2427.3227.1827.1827.022,139,954
Aug 6, 202427.2427.3127.1727.1827.021,562,368
Aug 5, 202427.0727.2727.0727.1426.985,306,525
Aug 2, 202427.3527.4227.2327.3027.131,441,606
Aug 1, 202427.4327.4727.3127.4327.261,282,486
Jul 31, 202427.2527.5027.2227.4227.253,253,307
Jul 30, 202427.3027.4227.2627.3727.201,266,981
Jul 29, 202427.2427.3227.2027.2927.12720,728
Jul 26, 202427.2927.2927.2027.2627.091,771,760
Jul 25, 202427.3527.4127.2027.2027.042,102,111
Jul 24, 202427.3627.3727.2527.3227.15594,543
Jul 23, 202427.2927.3827.2527.3827.211,302,912
Jul 22, 202427.1627.3327.1227.3127.141,143,767
Jul 19, 202427.1727.2627.1727.1827.021,533,085
Jul 18, 202427.1427.2227.0727.1326.972,069,247
Jul 17, 202427.3527.3926.9527.0526.898,144,688
Jul 16, 202427.4527.5227.3027.3727.201,970,881
Jul 15, 202427.5727.6227.3827.4627.292,986,459
Jul 12, 202427.5427.5427.4527.4527.283,921,600
Jul 11, 202427.4427.4827.4227.4827.312,515,176
Jul 10, 202427.4227.4727.4027.4427.275,384,328
Jul 9, 202427.3827.5527.3627.4527.284,065,586
Jul 8, 202427.3927.4227.3027.4027.231,860,057
Jul 5, 202427.2327.4427.2227.4227.255,164,264
Jul 3, 202427.0327.2427.0327.2027.043,123,725
Jul 2, 202427.0427.0927.0027.0326.871,682,004
Jul 1, 202427.0627.0627.0027.0426.881,595,831
Jun 28, 202426.9227.0526.9227.0326.872,725,186
Jun 27, 202426.8626.9226.8026.9026.744,814,958
Jun 26, 202426.8426.9126.7626.8526.694,355,655
Jun 25, 202426.8426.8926.7826.8726.714,080,506
Jun 24, 202426.8326.8926.8026.8426.682,727,484
Jun 21, 202426.7026.8426.6926.8426.685,015,064
Jun 20, 202426.6726.7626.6226.6826.525,487,975
Jun 18, 202426.7826.7926.6426.6626.506,302,791
Jun 17, 202426.8726.8826.6426.7526.595,163,903
Jun 14, 2024 0.06 Dividend
Jun 14, 202426.8526.8826.8026.8726.712,563,489
Jun 13, 202426.8526.9026.8526.8626.642,603,221
Jun 12, 202426.8426.9026.8326.8526.633,475,211
Jun 11, 202426.8126.8526.8026.8026.583,004,398
Jun 10, 202426.8726.9026.8126.8526.632,382,581
Jun 7, 202426.8826.9426.8626.8726.655,230,195
Jun 6, 202426.9026.9326.8826.9026.682,441,335
Jun 5, 202426.8226.9226.8126.8626.642,434,366
Jun 4, 202426.8526.8526.7826.8226.602,539,739
Jun 3, 202426.8426.8826.7726.8826.662,765,180
May 31, 202426.7826.8326.7526.8326.61936,780
May 30, 202426.7526.8726.7226.7626.541,530,406
May 29, 202426.7126.8226.7026.7626.541,537,399
May 28, 202426.7526.8126.6826.7526.532,622,694
May 24, 202426.7626.8626.7426.7726.551,543,224
May 23, 202426.7626.8126.6626.7126.492,445,920
May 22, 202426.7826.8126.7226.7326.512,761,524
May 21, 202426.9027.0126.7726.7726.554,069,745
May 20, 202426.6826.9626.6626.9426.722,989,480
May 17, 202426.7026.7726.6626.7126.493,183,036
May 16, 202426.6426.7226.6426.6826.462,485,710
May 15, 202426.5526.6926.5426.6226.403,611,336
May 14, 202426.4826.5526.4626.5426.322,124,733
May 13, 202426.4926.4926.4026.4926.272,160,960
May 10, 202426.4626.4926.4026.4726.255,332,204
May 9, 202426.4626.4926.3926.4126.198,391,043
May 8, 202426.4726.5026.4426.4726.251,549,834
May 7, 202426.5326.5326.4526.4626.242,721,356
May 6, 202426.5226.5426.4526.4626.243,090,971
May 3, 202426.5426.5526.4726.5026.281,764,990
May 2, 202426.4526.5626.4426.4926.272,006,712
May 1, 202426.4126.4826.3926.4126.192,371,444
Apr 30, 202426.4426.4726.3926.4126.196,033,302
Apr 29, 202426.4826.5326.4226.4526.232,803,137
Apr 26, 202426.4626.5326.4126.5026.281,622,459
Apr 25, 202426.3726.4926.3426.4326.211,452,493
Apr 24, 202426.3826.4426.3326.4426.224,165,402
Apr 23, 202426.4526.4926.3526.3526.132,205,902
Apr 22, 202426.4926.5426.4026.4226.201,736,994
Apr 19, 202426.4026.5026.3426.5026.281,460,814
Apr 18, 202426.3326.4526.3226.4426.224,932,400
Apr 17, 202426.4026.4026.3026.3326.116,568,794
Apr 16, 202426.3926.4426.2926.3626.148,317,640
Apr 15, 202426.4026.5126.3826.3826.165,169,275
Apr 12, 202426.4026.4826.3526.4126.193,947,955
Apr 11, 202426.4426.4726.3726.4026.182,874,533
Apr 10, 202426.5026.5426.3926.3926.178,006,735
Apr 9, 202426.5126.6026.4726.5626.342,201,289
Apr 8, 202426.4726.6326.4026.5526.333,731,772
Apr 5, 202426.3626.5526.2626.3726.157,347,283
Apr 4, 202426.2026.4026.1526.3326.1113,549,128
Apr 3, 202425.9326.3225.8626.2025.9842,094,437
Apr 2, 202425.2526.0625.0725.8125.6048,913,057
Apr 1, 202425.6325.7525.2025.2925.081,630,981

Related Tickers

TKO TKO Group Holdings, Inc.
149.70
-1.44%
 
IQ iQIYI, Inc.
2.2500
-5.06%
 
WBD Warner Bros. Discovery, Inc.
10.37
-5.81%
 
LION Lionsgate Studios Corp.
7.43
-2.11%
 
PARA Paramount Global
11.56
-1.03%
 
LGF-B Lions Gate Entertainment Corp.
7.71
-2.90%
 
LYV Live Nation Entertainment, Inc.
125.03
-2.38%
 
FWONK Formula One Group
88.93
-0.48%
 
CNK Cinemark Holdings, Inc.
24.84
-3.50%
 
LGF-A Lions Gate Entertainment Corp.
8.61
-3.15%