Endeavor Group Holdings, Inc. - EDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2025	28.6	28.83	28.83	28.9	28.6	2.09M
March 19, 2025	29.2	29.05	29.05	29.2	28.79	1.04M
March 18, 2025	29	29	29	29.14	28.76	721,304
March 17, 2025	28.75	28.77	28.77	28.97	28.68	1.03M
March 14, 2025	28.94	28.76	28.76	28.97	28.63	992,400
March 13, 2025	28.55	28.85	28.85	28.94	28.36	464,141
March 12, 2025	28.65	28.79	28.79	28.94	28.6	1.07M
March 11, 2025	28.6	28.78	28.78	28.86	28.55	609,700
March 10, 2025	28.55	28.6	28.6	28.84	28.36	652,400
March 07, 2025	28.61	28.53	28.53	28.74	28.45	944,351
March 06, 2025	28.53	28.85	28.85	28.93	28.53	1.74M
March 05, 2025	28.56	28.85	28.85	28.93	28.56	1.85M
March 04, 2025	28.62	28.85	28.85	28.98	28.32	2.3M
March 03, 2025	29.86	29.09	29.09	29.86	28.52	8.26M
February 28, 2025	31.41	32.59	32.59	32.59	30.11	953,220
February 27, 2025	31.25	30.76	30.76	31.25	30.11	298,900
February 26, 2025	31	30.81	30.81	31.37	30.79	280,527
February 25, 2025	30.16	30.88	30.88	31.35	29.88	541,821
February 24, 2025	30.43	30.04	30.04	30.7	29.7	839,440
February 21, 2025	30.79	30.75	30.75	31.25	30.35	335,200
February 20, 2025	30.68	30.79	30.79	31.22	30.44	205,501
February 19, 2025	30.41	30.87	30.87	31.01	30.28	286,231
February 18, 2025	34.78	30.65	30.65	34.97	30.42	651,387
February 14, 2025	35.5	35.17	35.17	35.99	35.15	237,300
February 13, 2025	34.88	35.5	35.5	35.89	34.55	3.98M
February 12, 2025	33.33	34.88	34.88	34.89	33.3	511,671
February 11, 2025	33.5	34.56	34.56	34.77	33.45	474,641
February 10, 2025	32.76	33.51	33.51	33.95	32.76	331,600
February 07, 2025	31.64	32.54	32.54	32.9	31.41	638,999
February 06, 2025	30.8	31.36	31.36	31.39	30.8	260,572
February 05, 2025	31.04	30.86	30.86	31.27	30.47	466,000
February 04, 2025	30.57	30.9	30.9	31.15	30.43	479,408
February 03, 2025	29.56	30.44	30.44	30.5	29.56	686,223
January 31, 2025	32.22	30.58	30.58	32.67	29.61	1.26M
January 30, 2025	30.95	31.01	31.01	31.34	30.44	1.03M
January 29, 2025	31.32	30.39	30.39	31.33	30.02	1.35M
January 28, 2025	31.5	31.32	31.32	32.28	31.09	2.47M
January 27, 2025	31.6	31.67	31.67	32.04	30.91	3.93M
January 24, 2025	30.93	31.61	31.61	31.76	30.65	2.94M
January 23, 2025	29.7	30.9	30.9	31.25	29.7	8.36M
January 22, 2025	30.31	29.7	29.7	30.31	29.19	9.5M
January 21, 2025	31	30.2	30.2	31.12	30.09	5.68M
January 17, 2025	30.32	31.03	31.03	31.4	30.32	8.37M
January 16, 2025	30.48	30.48	30.48	30.6	30.25	1.98M
January 15, 2025	30.7	30.32	30.32	31.05	30.32	1.41M
January 14, 2025	30.47	30.69	30.69	30.71	30.42	437,034
January 13, 2025	30.1	30.37	30.37	30.39	30.1	495,273
January 10, 2025	30.24	30.13	30.13	30.24	30.04	520,514
January 08, 2025	30.71	30.34	30.34	30.9	30.27	1.14M
January 07, 2025	31.07	30.65	30.65	31.2	30.45	688,600
January 06, 2025	31.12	31.15	31.15	31.34	31.01	520,885
January 03, 2025	31.25	31.2	31.2	31.41	31.11	853,280
January 02, 2025	31.21	31.26	31.26	31.49	31.11	530,500
December 31, 2024	31.2	31.29	31.29	31.32	31.2	1.08M
December 30, 2024	31.16	31.21	31.21	31.31	31.03	323,100
December 27, 2024	31.17	31.34	31.34	31.36	31.16	940,400
December 26, 2024	31.23	31.23	31.23	31.35	31.12	205,900
December 24, 2024	31.14	31.29	31.29	31.42	31.14	556,010
December 23, 2024	31.2	31.2	31.2	31.3	31.09	377,402
December 20, 2024	30.9	31.21	31.21	31.3	30.72	1.77M

Endeavor Group Holdings, Inc. (EDR) NYSE