Endeavor Group Inc. (EDR)
NYSE: EDR
· Real-Time Price · USD
29.25
0.42 (1.46%)
At close: Mar 21, 2025, 3:59 PM
EDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0 |
| Mar 21, 2025 | 28.85 | 29.60 | 28.56 | 29.25 | 29.25 | 1.46% | 38,272,399 |
| Mar 20, 2025 | 28.60 | 28.90 | 28.60 | 28.83 | 28.83 | -0.76% | 2,089,184 |
| Mar 19, 2025 | 29.20 | 29.20 | 28.79 | 29.05 | 29.05 | 0.17% | 1,040,000 |
| Mar 18, 2025 | 29.00 | 29.14 | 28.76 | 29.00 | 29.00 | 0.80% | 721,304 |
| Mar 17, 2025 | 28.75 | 28.97 | 28.68 | 28.77 | 28.77 | 0.03% | 1,032,500 |
| Mar 14, 2025 | 28.94 | 28.97 | 28.63 | 28.76 | 28.76 | -0.31% | 992,405 |
| Mar 13, 2025 | 28.55 | 28.94 | 28.36 | 28.85 | 28.85 | 0.21% | 464,144 |
| Mar 12, 2025 | 28.65 | 28.94 | 28.60 | 28.79 | 28.79 | 0.03% | 1,071,004 |
| Mar 11, 2025 | 28.60 | 28.86 | 28.55 | 28.78 | 28.78 | 0.63% | 609,700 |
| Mar 10, 2025 | 28.55 | 28.84 | 28.36 | 28.60 | 28.60 | 0.25% | 652,400 |
| Mar 7, 2025 | 28.61 | 28.74 | 28.45 | 28.53 | 28.53 | -1.11% | 946,390 |
| Mar 6, 2025 | 28.53 | 28.93 | 28.53 | 28.85 | 28.85 | 0.00% | 1,736,516 |
| Mar 5, 2025 | 28.56 | 28.93 | 28.56 | 28.85 | 28.85 | 0.00% | 1,852,000 |
| Mar 4, 2025 | 28.62 | 28.98 | 28.32 | 28.85 | 28.85 | -0.83% | 2,303,419 |
| Mar 3, 2025 | 29.86 | 29.86 | 28.52 | 29.09 | 29.09 | -10.74% | 8,260,321 |
| Feb 28, 2025 | 31.41 | 32.59 | 30.11 | 32.59 | 32.59 | 5.95% | 964,034 |
| Feb 27, 2025 | 31.25 | 31.25 | 30.11 | 30.76 | 30.70 | -0.16% | 298,900 |
| Feb 26, 2025 | 31.00 | 31.37 | 30.79 | 30.81 | 30.75 | -0.23% | 280,527 |
| Feb 25, 2025 | 30.16 | 31.35 | 29.88 | 30.88 | 30.82 | 2.80% | 541,821 |