5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
+30.32%
Endeavor Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.47 | $30.69 (0.72%) | $30.71 | $30.42 | 410,487 | $9.42 B |
| 01/13/2025 | $30.10 | $30.37 (0.9%) | $30.39 | $30.10 | 495,273 | $9.32 B |
| 01/10/2025 | $30.24 | $30.13 (-0.36%) | $30.24 | $30.04 | 520,514 | $9.25 B |
| 01/08/2025 | $30.71 | $30.34 (-1.2%) | $30.90 | $30.27 | 1.14 M | $9.31 B |
| 01/07/2025 | $31.07 | $30.65 (-1.35%) | $31.20 | $30.45 | 688,600 | $9.41 B |
| 01/06/2025 | $31.12 | $31.15 (0.1%) | $31.34 | $31.01 | 520,885 | $9.56 B |
| 01/03/2025 | $31.25 | $31.20 (-0.16%) | $31.41 | $31.11 | 853,280 | $9.58 B |
| 01/02/2025 | $31.21 | $31.26 (0.16%) | $31.49 | $31.11 | 530,500 | $9.60 B |
| 12/31/2024 | $31.20 | $31.29 (0.29%) | $31.32 | $31.20 | 1.08 M | $9.61 B |
| 12/30/2024 | $31.16 | $31.21 (0.16%) | $31.31 | $31.03 | 323,100 | $9.58 B |
| 12/27/2024 | $31.17 | $31.34 (0.55%) | $31.36 | $31.16 | 940,400 | $9.62 B |
| 12/26/2024 | $31.23 | $31.23 (0%) | $31.35 | $31.12 | 205,900 | $9.59 B |
| 12/24/2024 | $31.14 | $31.29 (0.48%) | $31.42 | $31.14 | 556,010 | $9.61 B |
| 12/23/2024 | $31.20 | $31.20 (0%) | $31.30 | $31.09 | 377,402 | $9.58 B |
| 12/20/2024 | $30.90 | $31.21 (1%) | $31.30 | $30.72 | 1.77 M | $9.58 B |
| 12/19/2024 | $31.03 | $31.09 (0.19%) | $31.16 | $31.02 | 918,460 | $9.54 B |
| 12/18/2024 | $30.96 | $31.03 (0.23%) | $31.12 | $30.96 | 1.93 M | $9.53 B |
| 12/17/2024 | $30.72 | $31.00 (0.91%) | $31.14 | $30.72 | 10.31 M | $9.52 B |
| 12/16/2024 | $30.85 | $31.05 (0.65%) | $31.07 | $30.67 | 1.29 M | $9.53 B |
| 12/13/2024 | $30.76 | $30.75 (-0.03%) | $30.78 | $30.62 | 1.36 M | $9.44 B |
| 12/12/2024 | $30.70 | $30.73 (0.1%) | $30.83 | $30.53 | 652,000 | $9.43 B |
| 12/11/2024 | $30.48 | $30.60 (0.39%) | $30.60 | $30.37 | 871,900 | $9.39 B |
| 12/10/2024 | $30.33 | $30.45 (0.4%) | $30.57 | $30.33 | 490,200 | $9.35 B |
| 12/09/2024 | $30.54 | $30.41 (-0.43%) | $30.59 | $30.33 | 1.38 M | $9.34 B |
| 12/06/2024 | $30.43 | $30.43 (0%) | $30.56 | $30.35 | 1.00 M | $9.34 B |
| 12/05/2024 | $30.40 | $30.38 (-0.07%) | $30.50 | $30.29 | 4.38 M | $9.33 B |
| 12/04/2024 | $30.44 | $30.29 (-0.49%) | $30.60 | $30.24 | 3.43 M | $9.30 B |
| 12/03/2024 | $30.53 | $30.46 (-0.23%) | $30.53 | $30.24 | 414,600 | $9.35 B |
| 12/02/2024 | $30.31 | $30.48 (0.56%) | $30.59 | $30.14 | 630,929 | $9.36 B |
| 11/29/2024 | $30.34 | $30.37 (0.1%) | $30.57 | $30.11 | 2.17 M | $9.32 B |
| 11/27/2024 | $30.20 | $30.34 (0.46%) | $30.42 | $30.09 | 1.92 M | $9.31 B |
| 11/26/2024 | $29.95 | $30.20 (0.83%) | $30.30 | $29.95 | 6.40 M | $9.27 B |
| 11/25/2024 | $29.75 | $29.96 (0.71%) | $30.09 | $29.68 | 1.35 M | $9.20 B |
| 11/22/2024 | $29.58 | $29.78 (0.68%) | $29.90 | $29.47 | 823,800 | $9.14 B |
| 11/21/2024 | $29.25 | $29.55 (1.03%) | $29.57 | $29.25 | 1.20 M | $9.07 B |
| 11/20/2024 | $29.19 | $29.39 (0.69%) | $29.49 | $29.18 | 1.34 M | $9.02 B |
| 11/19/2024 | $29.04 | $29.23 (0.65%) | $29.26 | $28.99 | 867,918 | $8.97 B |
| 11/18/2024 | $28.94 | $29.10 (0.55%) | $29.14 | $28.93 | 898,044 | $8.93 B |
| 11/15/2024 | $28.80 | $28.98 (0.63%) | $29.01 | $28.78 | 3.01 M | $8.90 B |
| 11/14/2024 | $29.00 | $28.83 (-0.59%) | $29.00 | $28.79 | 819,580 | $8.85 B |
| 11/13/2024 | $29.00 | $28.84 (-0.55%) | $29.17 | $28.84 | 936,402 | $8.85 B |
| 11/12/2024 | $29.02 | $28.99 (-0.1%) | $29.02 | $28.88 | 584,600 | $8.90 B |
| 11/11/2024 | $28.88 | $28.90 (0.07%) | $29.04 | $28.88 | 506,601 | $8.87 B |
| 11/08/2024 | $28.99 | $28.95 (-0.14%) | $29.05 | $28.90 | 444,862 | $8.89 B |
| 11/07/2024 | $29.15 | $28.99 (-0.55%) | $29.15 | $28.78 | 873,007 | $8.90 B |
| 11/06/2024 | $29.26 | $29.03 (-0.79%) | $29.39 | $28.94 | 2.13 M | $8.91 B |
| 11/05/2024 | $29.10 | $29.01 (-0.31%) | $29.23 | $29.01 | 350,000 | $8.91 B |
| 11/04/2024 | $29.47 | $28.99 (-1.63%) | $29.51 | $28.98 | 1.34 M | $8.90 B |
| 11/01/2024 | $29.67 | $29.49 (-0.61%) | $29.67 | $29.39 | 977,900 | $8.97 B |
| 10/31/2024 | $29.44 | $29.49 (0.17%) | $29.54 | $29.37 | 3.06 M | $8.97 B |
| 10/30/2024 | $29.17 | $29.41 (0.82%) | $29.41 | $29.12 | 1.28 M | $8.95 B |
| 10/29/2024 | $29.20 | $29.26 (0.21%) | $29.30 | $29.06 | 1.59 M | $8.90 B |
| 10/28/2024 | $28.97 | $29.13 (0.55%) | $29.15 | $28.86 | 1.61 M | $8.86 B |
| 10/25/2024 | $28.79 | $28.89 (0.35%) | $28.95 | $28.58 | 1.41 M | $8.79 B |
| 10/24/2024 | $29.30 | $28.76 (-1.84%) | $29.33 | $28.55 | 3.69 M | $8.75 B |
| 10/23/2024 | $29.27 | $29.19 (-0.27%) | $29.38 | $29.17 | 3.47 M | $8.88 B |
| 10/22/2024 | $29.14 | $29.27 (0.45%) | $29.33 | $29.13 | 4.19 M | $8.90 B |
| 10/21/2024 | $29.26 | $29.36 (0.34%) | $29.49 | $29.26 | 3.43 M | $8.93 B |
| 10/18/2024 | $29.42 | $29.45 (0.1%) | $29.54 | $29.26 | 1.12 M | $8.96 B |
| 10/17/2024 | $29.30 | $29.36 (0.2%) | $29.38 | $29.19 | 2.82 M | $8.93 B |
| 10/16/2024 | $29.25 | $29.28 (0.1%) | $29.33 | $29.12 | 2.05 M | $8.91 B |
| 10/15/2024 | $29.30 | $29.26 (-0.14%) | $29.38 | $29.17 | 858,200 | $8.90 B |
| 10/14/2024 | $29.26 | $29.32 (0.21%) | $29.38 | $29.19 | 2.48 M | $8.92 B |