Endeavor Group Holdings Inc (EDR) Historical Stock Data
26.50 ↑0.07 (0.26%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EDR is up 0.12% a day on average. There have been 18 days where Endeavor Group Holdings Inc closed green and 12 days where EDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.46 | 26.50 | ↑$0.04 (0.15%) | 26.41 | 26.53 | 1.62M |
| 2024-04-25 | 26.37 | 26.43 | ↑$0.06 (0.23%) | 26.34 | 26.49 | 1.45M |
| 2024-04-24 | 26.38 | 26.44 | ↑$0.06 (0.23%) | 26.34 | 26.44 | 4.17M |
| 2024-04-23 | 26.45 | 26.35 | ↓$0.10 (-0.38%) | 26.35 | 26.49 | 2.21M |
| 2024-04-22 | 26.49 | 26.42 | ↓$0.07 (-0.26%) | 26.40 | 26.54 | 1.74M |
| 2024-04-19 | 26.40 | 26.50 | ↑$0.10 (0.38%) | 26.34 | 26.50 | 1.46M |
| 2024-04-18 | 26.33 | 26.44 | ↑$0.11 (0.42%) | 26.32 | 26.45 | 4.93M |
| 2024-04-17 | 26.40 | 26.33 | ↓$0.07 (-0.27%) | 26.30 | 26.40 | 6.57M |
| 2024-04-16 | 26.39 | 26.36 | ↓$0.03 (-0.11%) | 26.29 | 26.44 | 8.32M |
| 2024-04-15 | 26.40 | 26.38 | ↓$0.02 (-0.08%) | 26.38 | 26.51 | 5.17M |
| 2024-04-12 | 26.40 | 26.41 | ↑$0.01 (0.04%) | 26.35 | 26.48 | 3.95M |
| 2024-04-11 | 26.44 | 26.40 | ↓$0.04 (-0.15%) | 26.37 | 26.47 | 2.87M |
| 2024-04-10 | 26.50 | 26.39 | ↓$0.11 (-0.42%) | 26.39 | 26.54 | 8.01M |
| 2024-04-09 | 26.51 | 26.56 | ↑$0.05 (0.19%) | 26.47 | 26.60 | 2.20M |
| 2024-04-08 | 26.47 | 26.55 | ↑$0.08 (0.30%) | 26.40 | 26.63 | 3.73M |
| 2024-04-05 | 26.36 | 26.37 | ↑$0.01 (0.04%) | 26.26 | 26.55 | 7.35M |
| 2024-04-04 | 26.20 | 26.33 | ↑$0.13 (0.50%) | 26.15 | 26.40 | 13.55M |
| 2024-04-03 | 25.93 | 26.20 | ↑$0.27 (1.04%) | 25.86 | 26.32 | 42.09M |
| 2024-04-02 | 25.25 | 25.81 | ↑$0.56 (2.22%) | 25.07 | 26.06 | 48.91M |
| 2024-04-01 | 25.63 | 25.29 | ↓$0.34 (-1.33%) | 25.20 | 25.75 | 1.63M |
| 2024-03-28 | 25.58 | 25.73 | ↑$0.15 (0.59%) | 25.42 | 25.93 | 2.10M |
| 2024-03-27 | 25.70 | 25.51 | ↓$0.19 (-0.74%) | 25.41 | 25.80 | 2.47M |
| 2024-03-26 | 25.72 | 25.61 | ↓$0.11 (-0.43%) | 25.58 | 25.84 | 2.13M |
| 2024-03-25 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.45 | 25.74 | 1.41M |
| 2024-03-22 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.34 | 25.58 | 1.34M |
| 2024-03-21 | 25.34 | 25.40 | ↑$0.06 (0.24%) | 25.17 | 25.48 | 1.27M |
| 2024-03-20 | 24.77 | 25.47 | ↑$0.70 (2.83%) | 24.41 | 25.51 | 5.46M |
| 2024-03-19 | 24.75 | 24.64 | ↓$0.11 (-0.44%) | 24.55 | 24.87 | 2.35M |
| 2024-03-18 | 25.10 | 24.74 | ↓$0.36 (-1.43%) | 24.73 | 25.17 | 2.13M |
| 2024-03-15 | 24.96 | 25.01 | ↑$0.05 (0.20%) | 24.92 | 25.18 | 5.74M |
Create an account or log in to view more rows.
$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
$EDR jeez
$EDR R-E-L-A-X Green is coming
$EDR whelp. you win this round. goodluck