EDR - Endeavor Group Holdings, Inc.
28.85
0.060 0.208%
Share volume: 464,141
Last Updated: 03-13-2025
Entertainment/Services – Amusement And Recreation:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$28.79
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $28.55 | $28.55 | $28.94 | $28.94 | $28.36 | $28.36 | $28.85 | $28.85 | 464,141 | $464,141.00 |
| 03-12-2025 | $28.65 | $28.65 | $28.94 | $28.94 | $28.60 | $28.60 | $28.79 | $28.79 | 1,071,004 | $1,071,004.00 |
| 03-11-2025 | $28.60 | $28.60 | $28.86 | $28.86 | $28.55 | $28.55 | $28.78 | $28.78 | 609,689 | $609,689.00 |
| 03-10-2025 | $28.55 | $28.55 | $28.84 | $28.84 | $28.36 | $28.36 | $28.60 | $28.60 | 652,376 | $652,376.00 |
| 03-07-2025 | $28.61 | $28.61 | $28.74 | $28.74 | $28.45 | $28.45 | $28.53 | $28.53 | 946,390 | $946,390.00 |
| 03-06-2025 | $28.53 | $28.53 | $28.93 | $28.93 | $28.53 | $28.53 | $28.85 | $28.85 | 1,736,516 | $1,736,516.00 |
| 03-05-2025 | $28.56 | $28.56 | $28.93 | $28.93 | $28.56 | $28.56 | $28.85 | $28.85 | 1,851,978 | $1,851,978.00 |
| 03-04-2025 | $28.62 | $28.62 | $28.98 | $28.98 | $28.32 | $28.32 | $28.85 | $28.85 | 2,303,419 | $2,303,419.00 |
| 03-03-2025 | $29.86 | $29.86 | $29.86 | $29.86 | $28.52 | $28.52 | $29.09 | $29.09 | 8,260,321 | $8,260,321.00 |
| 02-28-2025 | $31.41 | $31.41 | $32.59 | $32.59 | $30.11 | $30.11 | $32.59 | $32.59 | 964,034 | $950,970.00 |