Endeavor Group Holdings, Inc. (EDR) NYSE

29.25

+0.42(+1.46%)

Updated at March 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 202528.628.8328.8328.928.62.09M
March 19, 202529.229.0529.0529.228.791.04M
March 18, 202529292929.1428.76721,304
March 17, 202528.7528.7728.7728.9728.681.03M
March 14, 202528.9428.7628.7628.9728.63992,400
March 13, 202528.5528.8528.8528.9428.36464,141
March 12, 202528.6528.7928.7928.9428.61.07M
March 11, 202528.628.7828.7828.8628.55609,700
March 10, 202528.5528.628.628.8428.36652,400
March 07, 202528.6128.5328.5328.7428.45944,351
March 06, 202528.5328.8528.8528.9328.531.74M
March 05, 202528.5628.8528.8528.9328.561.85M
March 04, 202528.6228.8528.8528.9828.322.3M
March 03, 202529.8629.0929.0929.8628.528.26M
February 28, 202531.4132.5932.5932.5930.11953,220
February 27, 202531.2530.7630.7631.2530.11298,900
February 26, 20253130.8130.8131.3730.79280,527
February 25, 202530.1630.8830.8831.3529.88541,821
February 24, 202530.4330.0430.0430.729.7839,440
February 21, 202530.7930.7530.7531.2530.35335,200
February 20, 202530.6830.7930.7931.2230.44205,501
February 19, 202530.4130.8730.8731.0130.28286,231
February 18, 202534.7830.6530.6534.9730.42651,387
February 14, 202535.535.1735.1735.9935.15237,300
February 13, 202534.8835.535.535.8934.553.98M
February 12, 202533.3334.8834.8834.8933.3511,671
February 11, 202533.534.5634.5634.7733.45474,641
February 10, 202532.7633.5133.5133.9532.76331,600
February 07, 202531.6432.5432.5432.931.41638,999
February 06, 202530.831.3631.3631.3930.8260,572
February 05, 202531.0430.8630.8631.2730.47466,000
February 04, 202530.5730.930.931.1530.43479,408
February 03, 202529.5630.4430.4430.529.56686,223
January 31, 202532.2230.5830.5832.6729.611.26M
January 30, 202530.9531.0131.0131.3430.441.03M
January 29, 202531.3230.3930.3931.3330.021.35M
January 28, 202531.531.3231.3232.2831.092.47M
January 27, 202531.631.6731.6732.0430.913.93M
January 24, 202530.9331.6131.6131.7630.652.94M
January 23, 202529.730.930.931.2529.78.36M
January 22, 202530.3129.729.730.3129.199.5M
January 21, 20253130.230.231.1230.095.68M
January 17, 202530.3231.0331.0331.430.328.37M
January 16, 202530.4830.4830.4830.630.251.98M
January 15, 202530.730.3230.3231.0530.321.41M
January 14, 202530.4730.6930.6930.7130.42437,034
January 13, 202530.130.3730.3730.3930.1495,273
January 10, 202530.2430.1330.1330.2430.04520,514
January 08, 202530.7130.3430.3430.930.271.14M
January 07, 202531.0730.6530.6531.230.45688,600
January 06, 202531.1231.1531.1531.3431.01520,885
January 03, 202531.2531.231.231.4131.11853,280
January 02, 202531.2131.2631.2631.4931.11530,500
December 31, 202431.231.2931.2931.3231.21.08M
December 30, 202431.1631.2131.2131.3131.03323,100
December 27, 202431.1731.3431.3431.3631.16940,400
December 26, 202431.2331.2331.2331.3531.12205,900
December 24, 202431.1431.2931.2931.4231.14556,010
December 23, 202431.231.231.231.331.09377,402
December 20, 202430.931.2131.2131.330.721.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved