Stockscreener 앱 받기
30.75
0.13%
-0.04
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $31.25 | $30.35 | $0.90 | 329,117.0 | -0.13% |
| 2025-02-20 | $31.22 | $30.44 | $0.78 | 204,967.0 | -0.26% |
| 2025-02-19 | $31.01 | $30.28 | $0.73 | 286,228.0 | +0.72% |
| 2025-02-18 | $34.97 | $30.42 | $4.55 | 645,603.0 | -12.85% |
| 2025-02-14 | $35.99 | $35.15 | $0.8399 | 234,191.0 | -0.93% |
| 2025-02-13 | $35.89 | $34.55 | $1.34 | 3,975,004.0 | +1.78% |
| 2025-02-12 | $34.89 | $33.30 | $1.59 | 504,694.0 | +0.93% |
| 2025-02-11 | $34.77 | $33.45 | $1.32 | 471,393.0 | +3.13% |
| 2025-02-10 | $33.95 | $32.76 | $1.19 | 330,013.0 | +2.98% |
| 2025-02-07 | $32.90 | $31.41 | $1.49 | 632,183.0 | +3.76% |
| 2025-02-06 | $31.39 | $30.80 | $0.59 | 258,335.0 | +1.62% |
| 2025-02-05 | $31.27 | $30.47 | $0.80 | 465,962.0 | -0.13% |
| 2025-02-04 | $31.15 | $30.43 | $0.72 | 477,854.0 | +1.51% |
| 2025-02-03 | $30.50 | $29.56 | $0.94 | 686,004.0 | -0.46% |
| 2025-01-31 | $32.67 | $29.61 | $3.06 | 1,240,519.0 | -1.39% |
| 2025-01-30 | $31.34 | $30.44 | $0.90 | 1,033,276.0 | +2.04% |
| 2025-01-29 | $31.32 | $30.02 | $1.30 | 1,322,242.0 | -2.97% |
| 2025-01-28 | $32.28 | $31.09 | $1.19 | 2,473,934.0 | -1.11% |
| 2025-01-27 | $32.04 | $30.91 | $1.13 | 3,502,192.0 | +0.19% |
| 2025-01-24 | $31.76 | $30.65 | $1.11 | 2,935,864.0 | +2.30% |
Endeavor Group Holdings Inc 주식 (EDR) 연도별 가격 이력
이 심층 분석에서는 Endeavor Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endeavor Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $35.99 | $29.56 | $6.43 | 9,830,665.0 | +0.56% |
| 2025-01 | $32.67 | $29.19 | $3.48 | 52,604,235.0 | -2.27% |
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.42 | $30.14 | $1.28 | 32,856,873.0 | +2.77% |
| 2024-11 | $30.57 | $28.78 | $1.79 | 28,887,512.0 | +2.98% |
| 2024-10 | $29.54 | $28.33 | $1.21 | 59,896,041.0 | +3.26% |
| 2024-09 | $28.62 | $27.38 | $1.25 | 81,025,109.0 | +3.93% |
| 2024-08 | $27.57 | $27.07 | $0.50 | 73,561,987.0 | +0.22% |
| 2024-07 | $27.62 | $26.95 | $0.665 | 57,725,417.0 | +1.44% |
| 2024-06 | $27.05 | $26.62 | $0.43 | 69,977,357.0 | +0.75% |
| 2024-05 | $27.01 | $26.39 | $0.62 | 59,760,120.0 | +1.59% |
| 2024-04 | $26.63 | $25.07 | $1.56 | 179,981,213.0 | +2.64% |
| 2024-03 | $25.93 | $23.98 | $1.95 | 46,154,778.0 | +6.99% |
| 2024-02 | $25.31 | $23.14 | $2.17 | 60,260,264.0 | -2.83% |
| 2024-01 | $26.26 | $22.75 | $3.51 | 68,886,969.0 | +4.30% |
Endeavor Group Holdings Inc 주식 (EDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.93 | $22.64 | $2.29 | 45,846,367.0 | -2.39% |
| 2023-11 | $25.08 | $22.59 | $2.49 | 64,979,493.0 | +6.81% |
| 2023-10 | $23.34 | $17.65 | $5.70 | 90,422,738.0 | +14.37% |
| 2023-09 | $22.93 | $19.42 | $3.51 | 72,970,983.0 | -9.09% |
| 2023-08 | $25.50 | $21.48 | $4.02 | 65,167,117.0 | -7.25% |
| 2023-07 | $23.99 | $22.25 | $1.73 | 39,189,101.0 | -1.34% |
| 2023-06 | $23.98 | $21.96 | $2.02 | 33,690,282.0 | +6.22% |
| 2023-05 | $25.99 | $22.14 | $3.85 | 56,735,901.0 | -12.65% |
| 2023-04 | $26.26 | $21.44 | $4.82 | 82,940,985.0 | +7.73% |
| 2023-03 | $24.40 | $20.70 | $3.70 | 51,339,960.0 | +7.26% |
| 2023-02 | $23.00 | $20.97 | $2.03 | 20,790,021.0 | -0.53% |
| 2023-01 | $22.82 | $20.42 | $2.40 | 44,308,213.0 | -0.49% |
1.94%
자본화:
|
볼륨(24시간):