Endeavor Group Holdings Inc (EDR) Historical Stock Data
25.73 ↑0.22 (0.86%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EDR is up 0.17% a day on average. There have been 15 days where Endeavor Group Holdings Inc closed green and 15 days where EDR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.61 | 25.16 | ↑$0.55 (2.23%) | 24.55 | 25.17 | 2.65M |
2024-03-13 | 24.70 | 24.71 | ↑$0.01 (0.04%) | 24.64 | 24.96 | 1.92M |
2024-03-12 | 24.86 | 24.73 | ↓$0.13 (-0.52%) | 24.51 | 24.90 | 1.49M |
2024-03-11 | 24.61 | 24.92 | ↑$0.31 (1.26%) | 24.49 | 24.92 | 1.83M |
2024-03-08 | 24.33 | 24.46 | ↑$0.13 (0.53%) | 24.33 | 24.65 | 1.20M |
2024-03-07 | 24.44 | 24.33 | ↓$0.11 (-0.45%) | 24.31 | 24.51 | 1.02M |
2024-03-06 | 24.70 | 24.23 | ↓$0.47 (-1.90%) | 24.23 | 24.75 | 1.43M |
2024-03-05 | 24.61 | 24.49 | ↓$0.12 (-0.49%) | 24.27 | 24.65 | 1.66M |
2024-03-04 | 24.78 | 24.54 | ↓$0.24 (-0.97%) | 24.38 | 24.88 | 2.43M |
2024-03-01 | 24.00 | 24.80 | ↑$0.80 (3.33%) | 23.98 | 24.82 | 4.31M |
2024-02-29 | 23.76 | 24.05 | ↑$0.29 (1.22%) | 23.51 | 24.17 | 3.42M |
2024-02-28 | 24.00 | 23.50 | ↓$0.50 (-2.08%) | 23.20 | 24.60 | 8.33M |
2024-02-27 | 23.28 | 24.44 | ↑$1.16 (4.98%) | 23.14 | 24.53 | 6.82M |
2024-02-26 | 24.20 | 23.32 | ↓$0.88 (-3.64%) | 23.30 | 24.20 | 3.90M |
2024-02-23 | 24.32 | 24.17 | ↓$0.15 (-0.62%) | 24.10 | 24.71 | 3.69M |
2024-02-22 | 24.34 | 24.27 | ↓$0.07 (-0.29%) | 23.95 | 24.66 | 3.95M |
2024-02-21 | 23.97 | 24.13 | ↑$0.16 (0.67%) | 23.91 | 24.33 | 2.56M |
2024-02-20 | 24.05 | 24.02 | ↓$0.03 (-0.12%) | 23.88 | 24.29 | 2.23M |
2024-02-16 | 24.40 | 24.17 | ↓$0.23 (-0.94%) | 24.01 | 24.54 | 4.04M |
2024-02-15 | 24.04 | 24.53 | ↑$0.49 (2.04%) | 23.69 | 24.56 | 2.98M |
Create an account or log in to view more rows.
$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
$EDR I bought the dip