Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.87 +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.88 41.88 41.88 0 +0.41(+0.98%)
Dec 29, 2016 40.90 41.61 40.75 41.47 478,910 +0.65(+1.60%)
Dec 28, 2016 41.08 41.08 40.55 40.82 240,011 -0.21(-0.51%)
Dec 27, 2016 40.92 41.34 40.32 41.03 254,680 +0.09(+0.22%)
Dec 23, 2016 40.94 40.94 40.94 0 +0.25(+0.61%)
Dec 22, 2016 40.19 40.71 40.06 40.69 224,865 +0.38(+0.93%)
Dec 21, 2016 41.00 41.22 40.31 40.31 424,329 -0.63(-1.55%)
Dec 20, 2016 41.01 41.34 40.75 40.95 519,008 -0.22(-0.53%)
Dec 19, 2016 40.83 41.43 40.75 41.16 498,764 +0.64(+1.59%)
Dec 16, 2016 40.49 41.06 40.14 40.52 1,512,850 +0.49(+1.21%)
Dec 15, 2016 39.65 40.96 39.65 40.04 1,051,160 +0.22(+0.55%)
Dec 14, 2016 40.66 40.75 39.70 39.82 791,679 -0.70(-1.73%)
Dec 13, 2016 40.96 40.97 40.15 40.52 466,577 -0.19(-0.46%)
Dec 12, 2016 40.24 40.82 40.04 40.71 508,640 +0.34(+0.83%)
Dec 09, 2016 40.35 40.87 40.29 40.37 314,741 -0.11(-0.27%)
Dec 08, 2016 39.94 40.50 39.58 40.48 440,691 +0.41(+1.01%)
Dec 07, 2016 39.08 40.10 39.02 40.08 534,722 +1.12(+2.87%)
Dec 06, 2016 39.13 39.30 38.70 38.96 485,505 -0.16(-0.40%)
Dec 05, 2016 39.40 39.53 38.96 39.12 455,463 -0.24(-0.60%)
Dec 02, 2016 38.89 39.86 38.61 39.35 862,595 +0.78(+2.03%)
Dec 01, 2016 39.92 39.94 38.33 38.57 1,069,055 -1.62(-4.04%)
Nov 30, 2016 40.37 40.68 39.94 40.19 1,259,281 -0.42(-1.02%)
Nov 29, 2016 39.93 41.32 39.79 40.61 774,689 +0.61(+1.53%)
Nov 28, 2016 40.10 40.47 39.85 40.00 793,243 -0.09(-0.22%)
Nov 25, 2016 39.47 40.11 39.47 40.09 674,612 +0.68(+1.73%)
Nov 23, 2016 39.40 39.40 39.40 0 -0.26(-0.65%)
Nov 22, 2016 39.57 39.95 39.34 39.66 838,272 +0.28(+0.70%)
Nov 21, 2016 39.59 39.94 39.23 39.38 808,741 +0.03(+0.08%)
Nov 18, 2016 39.18 39.49 39.17 39.35 731,470 +0.20(+0.51%)
Nov 17, 2016 39.30 39.71 39.10 39.16 740,490 -0.16(-0.40%)
Nov 16, 2016 39.58 39.60 38.83 39.31 891,437 -0.29(-0.72%)
Nov 15, 2016 40.48 40.92 39.59 39.60 621,004 -0.71(-1.77%)
Nov 14, 2016 39.94 40.34 39.19 40.31 1,079,762 +0.32(+0.79%)
Nov 11, 2016 39.86 40.55 39.72 40.00 880,761 +0.36(+0.90%)
Nov 10, 2016 41.18 41.24 39.63 39.64 856,134 -1.60(-3.89%)
Nov 09, 2016 40.84 41.53 40.44 41.24 504,440 -0.57(-1.37%)
Nov 08, 2016 41.16 41.99 41.09 41.82 489,681 +0.50(+1.20%)
Nov 07, 2016 41.41 41.52 41.05 41.32 366,741 +0.41(+0.99%)
Nov 04, 2016 40.62 41.06 40.28 40.92 452,892 +0.47(+1.15%)
Nov 03, 2016 40.62 40.73 40.27 40.45 569,008 -0.08(-0.20%)
Nov 02, 2016 41.08 41.18 40.52 40.53 984,687 -0.42(-1.02%)
Nov 01, 2016 41.64 41.68 40.59 40.95 745,607 -1.22(-2.89%)
Oct 31, 2016 40.47 42.42 39.48 42.16 1,306,748 +0.88(+2.13%)
Oct 28, 2016 41.41 41.98 41.18 41.28 582,386 -0.08(-0.19%)
Oct 27, 2016 41.71 41.85 40.86 41.36 551,377 -0.93(-2.20%)
Oct 26, 2016 42.26 42.45 41.82 42.29 401,344 -0.20(-0.47%)
Oct 25, 2016 41.86 42.73 41.73 42.49 556,716 +0.44(+1.04%)
Oct 24, 2016 42.08 42.23 41.73 42.06 562,855 +0.49(+1.17%)
Oct 21, 2016 41.19 41.61 41.19 41.57 266,514 +0.06(+0.14%)
Oct 20, 2016 41.35 41.73 41.34 41.51 512,109 +0.11(+0.26%)
Oct 19, 2016 40.95 41.43 40.78 41.40 614,570 +0.46(+1.11%)
Oct 18, 2016 41.19 41.23 40.90 40.95 373,394 -0.08(-0.19%)
Oct 17, 2016 40.91 41.17 40.84 41.03 215,476 +0.17(+0.41%)
Oct 14, 2016 41.16 41.37 40.73 40.86 341,699 -0.30(-0.72%)
Oct 13, 2016 40.50 41.40 40.50 41.16 596,176 +0.65(+1.61%)
Oct 12, 2016 39.63 40.54 39.47 40.50 622,105 +0.95(+2.40%)
Oct 11, 2016 40.16 40.26 39.51 39.55 605,891 -0.59(-1.48%)
Oct 10, 2016 40.23 40.67 40.10 40.15 545,640 -0.18(-0.44%)
Oct 07, 2016 40.61 41.01 40.22 40.32 582,826 -0.19(-0.46%)
Oct 06, 2016 39.92 40.83 39.56 40.51 664,115 +0.22(+0.54%)
Oct 05, 2016 41.16 41.31 40.09 40.29 888,150 -0.37(-0.90%)
Oct 04, 2016 41.49 41.66 40.34 40.66 485,702 -0.87(-2.10%)
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.