Get the Stockscreener App
26.50
0.04%
+0.01
After Hours:
26.50
Overview
News
Price History
Option Chain
Financials
Why EDR Down?
Discussions
Forecast
Dividend History
Endeavor Group Holdings Inc Stock (EDR) Price History
The historical daily chart and data for Endeavor Group Holdings Inc stock (EDR), show that the latest closing stock price as of May 03, 2024, is $26.50.
- Endeavor Group Holdings Inc all-time high stock price is $35.28, occurred on January 03, 2022.
- The lowest Endeavor Group Holdings Inc stock price recorded was $17.42 on May 09, 2022. Since then, Endeavor Group Holdings Inc's stock price has risen over 52.12% to $26.50 now.
- The 52-week high stock price for EDR is $26.63, representing a 0.49% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for EDR is $17.65, indicating a -33.40% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Endeavor Group Holdings Inc (EDR) stock in the beginning of 2023 was $34.78. The stock closed the year at $22.54, a loss of over -35.19% for the year.
The table below shows more information about EDR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $26.55 | $26.47 | $0.08 | 1,761,023.0 | +0.04% |
| May 02, 2024 | $26.56 | $26.44 | $0.12 | 1,995,563.0 | +0.30% |
| May 01, 2024 | $26.48 | $26.39 | $0.085 | 2,367,919.0 | +0.00% |
| Apr 30, 2024 | $26.47 | $26.39 | $0.08 | 5,972,436.0 | -0.15% |
| Apr 29, 2024 | $26.53 | $26.42 | $0.11 | 2,801,183.0 | -0.19% |
| Apr 26, 2024 | $26.53 | $26.41 | $0.1181 | 1,590,901.0 | +0.26% |
| Apr 25, 2024 | $26.49 | $26.34 | $0.15 | 1,451,834.0 | -0.04% |
| Apr 24, 2024 | $26.44 | $26.34 | $0.105 | 4,164,642.0 | +0.34% |
| Apr 23, 2024 | $26.49 | $26.35 | $0.14 | 2,203,456.0 | -0.26% |
| Apr 22, 2024 | $26.54 | $26.40 | $0.14 | 1,453,599.0 | -0.30% |
| Apr 19, 2024 | $26.50 | $26.34 | $0.16 | 1,441,237.0 | +0.23% |
| Apr 18, 2024 | $26.45 | $26.32 | $0.13 | 4,931,628.0 | +0.42% |
| Apr 17, 2024 | $26.40 | $26.30 | $0.10 | 6,566,461.0 | -0.11% |
| Apr 16, 2024 | $26.44 | $26.29 | $0.15 | 8,317,326.0 | -0.08% |
| Apr 15, 2024 | $26.51 | $26.38 | $0.13 | 5,080,157.0 | -0.11% |
| Apr 12, 2024 | $26.48 | $26.35 | $0.13 | 3,947,931.0 | +0.04% |
| Apr 11, 2024 | $26.47 | $26.37 | $0.10 | 2,874,430.0 | +0.04% |
| Apr 10, 2024 | $26.54 | $26.39 | $0.15 | 8,006,734.0 | -0.64% |
| Apr 09, 2024 | $26.60 | $26.47 | $0.13 | 2,201,071.0 | +0.04% |
| Apr 08, 2024 | $26.63 | $26.40 | $0.23 | 3,477,903.0 | +0.68% |
Endeavor Group Holdings Inc Stock (EDR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endeavor Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endeavor Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endeavor Group Holdings Inc Stock (EDR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $26.56 | $26.39 | $0.17 | 7,885,528.0 | +0.34% |
| Apr, 2024 | $26.63 | $25.07 | $1.56 | 179,981,213.0 | +2.64% |
| Mar, 2024 | $25.93 | $23.98 | $1.95 | 46,154,778.0 | +6.99% |
| Feb, 2024 | $25.31 | $23.14 | $2.17 | 60,260,264.0 | -2.83% |
| Jan, 2024 | $26.26 | $22.75 | $3.51 | 68,886,969.0 | +4.30% |
Endeavor Group Holdings Inc Stock (EDR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.93 | $22.64 | $2.29 | 45,846,367.0 | -2.39% |
| Nov, 2023 | $25.08 | $22.59 | $2.49 | 64,979,493.0 | +6.81% |
| Oct, 2023 | $23.34 | $17.65 | $5.70 | 90,422,738.0 | +14.37% |
| Sep, 2023 | $22.93 | $19.42 | $3.51 | 72,970,983.0 | -9.09% |
| Aug, 2023 | $25.50 | $21.48 | $4.02 | 65,167,117.0 | -7.25% |
| Jul, 2023 | $23.99 | $22.25 | $1.73 | 39,189,101.0 | -1.34% |
| Jun, 2023 | $23.98 | $21.96 | $2.02 | 33,690,282.0 | +6.22% |
| May, 2023 | $25.99 | $22.14 | $3.85 | 56,735,901.0 | -12.65% |
| Apr, 2023 | $26.26 | $21.44 | $4.82 | 82,940,985.0 | +7.73% |
| Mar, 2023 | $24.40 | $20.70 | $3.70 | 51,339,960.0 | +7.26% |
| Feb, 2023 | $23.00 | $20.97 | $2.03 | 20,790,021.0 | -0.53% |
| Jan, 2023 | $22.82 | $20.42 | $2.40 | 44,308,213.0 | -0.49% |
Endeavor Group Holdings Inc Stock (EDR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.66 | $19.64 | $3.02 | 27,159,683.0 | +2.50% |
| Nov, 2022 | $24.19 | $20.18 | $4.01 | 26,368,873.0 | +0.69% |
| Oct, 2022 | $22.53 | $19.83 | $2.70 | 26,563,371.0 | +7.80% |
| Sep, 2022 | $26.12 | $18.58 | $7.54 | 46,938,657.0 | -10.43% |
| Aug, 2022 | $24.95 | $21.92 | $3.03 | 21,440,017.0 | -0.75% |
| Jul, 2022 | $22.84 | $20.45 | $2.39 | 15,758,096.0 | +10.85% |
| Jun, 2022 | $23.85 | $19.38 | $4.47 | 22,590,834.0 | -9.51% |
| May, 2022 | $23.56 | $17.42 | $6.14 | 54,254,770.0 | -0.13% |
| Apr, 2022 | $29.98 | $22.75 | $7.23 | 22,908,481.0 | -22.93% |
| Mar, 2022 | $31.32 | $24.28 | $7.04 | 24,673,119.0 | -2.02% |
| Feb, 2022 | $33.44 | $28.50 | $4.94 | 13,044,706.0 | -3.95% |
| Jan, 2022 | $35.28 | $27.90 | $7.38 | 27,120,041.0 | -10.09% |
1.13%
0.36%
Cap:
|
Volume (24h):