Endeavor Group Holdings Inc (EDR) Historical Stock Data
31.21 ↑0.12 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDR is up 0.27% a day on average. There have been 21 days where Endeavor Group Holdings Inc closed green and 9 days where EDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.90 | 31.21 | ↑$0.31 (1.00%) | 30.72 | 31.30 | 1.77M |
| 2024-12-19 | 31.03 | 31.09 | ↑$0.06 (0.19%) | 31.02 | 31.16 | 0.92M |
| 2024-12-18 | 30.96 | 31.03 | ↑$0.07 (0.23%) | 30.96 | 31.12 | 1.93M |
| 2024-12-17 | 30.72 | 31.00 | ↑$0.28 (0.91%) | 30.72 | 31.14 | 10.31M |
| 2024-12-16 | 30.85 | 31.05 | ↑$0.20 (0.65%) | 30.67 | 31.07 | 1.29M |
| 2024-12-13 | 30.76 | 30.75 | ↓$0.01 (-0.03%) | 30.62 | 30.78 | 1.36M |
| 2024-12-12 | 30.70 | 30.73 | ↑$0.03 (0.10%) | 30.53 | 30.83 | 652K |
| 2024-12-11 | 30.48 | 30.60 | ↑$0.12 (0.39%) | 30.37 | 30.60 | 871.88K |
| 2024-12-10 | 30.33 | 30.45 | ↑$0.12 (0.40%) | 30.33 | 30.57 | 490.20K |
| 2024-12-09 | 30.54 | 30.41 | ↓$0.13 (-0.43%) | 30.33 | 30.59 | 1.38M |
| 2024-12-06 | 30.43 | 30.43 | ↑$0.00 (0.00%) | 30.35 | 30.56 | 1M |
| 2024-12-05 | 30.40 | 30.38 | ↓$0.02 (-0.07%) | 30.29 | 30.50 | 4.38M |
| 2024-12-04 | 30.44 | 30.29 | ↓$0.15 (-0.49%) | 30.24 | 30.60 | 3.43M |
| 2024-12-03 | 30.53 | 30.46 | ↓$0.07 (-0.23%) | 30.24 | 30.53 | 414.58K |
| 2024-12-02 | 30.31 | 30.48 | ↑$0.17 (0.56%) | 30.14 | 30.59 | 630.92K |
| 2024-11-29 | 30.34 | 30.37 | ↑$0.03 (0.10%) | 30.11 | 30.57 | 2.17M |
| 2024-11-27 | 30.20 | 30.34 | ↑$0.14 (0.46%) | 30.09 | 30.42 | 1.92M |
| 2024-11-26 | 29.95 | 30.20 | ↑$0.25 (0.83%) | 29.95 | 30.30 | 6.40M |
| 2024-11-25 | 29.75 | 29.96 | ↑$0.21 (0.71%) | 29.68 | 30.09 | 1.35M |
| 2024-11-22 | 29.58 | 29.78 | ↑$0.20 (0.68%) | 29.47 | 29.90 | 823.77K |
| 2024-11-21 | 29.25 | 29.55 | ↑$0.30 (1.03%) | 29.25 | 29.57 | 1.20M |
| 2024-11-20 | 29.19 | 29.39 | ↑$0.20 (0.69%) | 29.18 | 29.49 | 1.34M |
| 2024-11-19 | 29.04 | 29.23 | ↑$0.19 (0.65%) | 28.99 | 29.26 | 867.92K |
| 2024-11-18 | 28.94 | 29.10 | ↑$0.16 (0.55%) | 28.93 | 29.14 | 898.04K |
| 2024-11-15 | 28.80 | 28.98 | ↑$0.18 (0.63%) | 28.78 | 29.01 | 3.01M |
| 2024-11-14 | 29.00 | 28.83 | ↓$0.17 (-0.59%) | 28.79 | 29.00 | 819.57K |
| 2024-11-13 | 29.00 | 28.84 | ↓$0.16 (-0.55%) | 28.84 | 29.17 | 0.94M |
| 2024-11-12 | 29.02 | 28.99 | ↓$0.03 (-0.10%) | 28.88 | 29.02 | 584.58K |
| 2024-11-11 | 28.88 | 28.90 | ↑$0.02 (0.07%) | 28.88 | 29.04 | 506.60K |
| 2024-11-08 | 28.99 | 28.95 | ↓$0.04 (-0.14%) | 28.90 | 29.05 | 444.85K |
Create an account or log in to view more rows.
$EDR This may be your last opportunity to buy on the cheap??
$EDR wow
looking like it’s going to be a monster day!
$EDR bag holders for life club
$EDR has just been halted from trading.
$EDR Nothing but time to wait
$EDR to the moon!!! lfG
$EDR lets see if it can hold the line
$EDR futes cooperating!
$EDR bears haha
$EDR we back boys