Endeavor Group Holdings Inc (EDR) Historical Stock Data

22.77 ↑0.23 (1.02%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, EDR is down -1.03% a day on average. There have been 12 days where Endeavor Group Holdings Inc closed green and 18 days where EDR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2722.5322.77↑$0.24 (1.07%)22.5123.341.37M
2022-05-2622.5522.54↓$0.01 (-0.04%)22.0923.551.45M
2022-05-2520.8021.91↑$1.11 (5.34%)20.8022.040.92M
2022-05-2421.5820.96↓$0.62 (-2.87%)20.4121.892.06M
2022-05-2321.0121.75↑$0.74 (3.52%)20.8421.981.87M
2022-05-2020.0020.91↑$0.91 (4.55%)20.0020.952.74M
2022-05-1919.4919.76↑$0.27 (1.39%)19.3520.061.35M
2022-05-1819.6519.53↓$0.12 (-0.61%)19.2120.292.19M
2022-05-1719.8819.50↓$0.38 (-1.91%)19.1120.082.56M
2022-05-1619.5219.50↓$0.02 (-0.10%)19.3920.043.35M
2022-05-1322.0919.30↓$2.79 (-12.63%)19.2922.645.55M
2022-05-1218.0118.34↑$0.33 (1.83%)17.6818.982.16M
2022-05-1117.9918.02↑$0.03 (0.17%)17.8318.961.96M
2022-05-1018.2218.26↑$0.04 (0.22%)17.5818.881.64M
2022-05-0919.2017.90↓$1.30 (-6.77%)17.4219.322.81M
2022-05-0620.0019.61↓$0.39 (-1.95%)18.5920.002.62M
2022-05-0521.4020.00↓$1.40 (-6.54%)18.8121.405.18M
2022-05-0422.8021.83↓$0.97 (-4.25%)20.9322.843.32M
2022-05-0322.9622.90↓$0.06 (-0.26%)22.5223.212.41M
2022-05-0222.7522.99↑$0.24 (1.05%)22.2423.563.20M
2022-04-2924.0122.75↓$1.26 (-5.25%)22.7524.201.42M
2022-04-2824.5224.03↓$0.49 (-2.00%)23.2024.672.17M
2022-04-2723.9024.42↑$0.52 (2.18%)23.3724.551.62M
2022-04-2624.5324.12↓$0.41 (-1.67%)23.6624.530.96M
2022-04-2524.1824.71↑$0.53 (2.19%)23.5524.830.96M
2022-04-2225.2224.42↓$0.80 (-3.17%)24.0725.421.38M
2022-04-2126.1425.32↓$0.82 (-3.14%)25.0426.541.31M
2022-04-2026.5725.83↓$0.74 (-2.79%)25.6126.821.67M
2022-04-1926.5426.97↑$0.43 (1.62%)26.3627.792.06M
2022-04-1826.6726.62↓$0.05 (-0.19%)26.2726.98448.31K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$EDR great sale!!!! Buy buy buy

0 Like Report
4texin

$EDR let it ride

0 Like Report
substancetag

$EDR always with good potential for a long term Hodl

0 Like Report
jchonnee

$EDR buy the dip…smfh

0 Like Report
millimaker

$EDR one of the poorest performed stocks for a big name.

0 Like Report
RippedInNewYork

$EDR Congrats to anyone who bought in within the last 7 to 14 calendar days.
$GME

0 Like Report