-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-0.55% -
3 MONTH PERFORMANCE
+5.31% -
6 MONTH PERFORMANCE
+9.37% -
YEAR-TO-DATE PERFORMANCE
+22.00% -
1 YEAR PERFORMANCE
+19.09%
Endeavor Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $28.99 | $28.95 (-0.14%) | $29.05 | $28.90 | 444,809 | $8.88 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 |
| 10/11/2024 | $29.20 | $29.27 (0.24%) | $29.38 | $29.19 | 6.44 M | $8.90 B |
| 10/10/2024 | $29.19 | $29.27 (0.27%) | $29.27 | $29.10 | 2.09 M | $8.90 B |
| 10/09/2024 | $29.05 | $29.23 (0.62%) | $29.25 | $29.05 | 3.33 M | $8.89 B |
| 10/08/2024 | $29.08 | $29.11 (0.1%) | $29.14 | $28.94 | 1.49 M | $8.86 B |
| 10/07/2024 | $29.00 | $29.09 (0.31%) | $29.17 | $28.85 | 1.58 M | $8.85 B |
| 10/04/2024 | $29.09 | $28.99 (-0.34%) | $29.11 | $28.94 | 2.91 M | $8.82 B |
| 10/03/2024 | $28.69 | $29.13 (1.53%) | $29.14 | $28.61 | 3.33 M | $8.86 B |
| 10/02/2024 | $28.44 | $28.72 (0.98%) | $28.80 | $28.33 | 4.07 M | $8.74 B |
| 10/01/2024 | $28.53 | $28.40 (-0.46%) | $28.64 | $28.35 | 3.39 M | $8.64 B |
| 09/30/2024 | $28.47 | $28.56 (0.32%) | $28.58 | $28.38 | 2.64 M | $8.69 B |
| 09/27/2024 | $28.31 | $28.55 (0.85%) | $28.62 | $28.25 | 2.83 M | $8.68 B |
| 09/26/2024 | $28.03 | $28.31 (1%) | $28.33 | $27.89 | 5.08 M | $8.61 B |
| 09/25/2024 | $28.20 | $28.00 (-0.71%) | $28.28 | $27.98 | 4.39 M | $8.52 B |
| 09/24/2024 | $27.90 | $28.25 (1.25%) | $28.28 | $27.90 | 3.65 M | $8.59 B |
| 09/23/2024 | $27.99 | $27.91 (-0.29%) | $28.01 | $27.80 | 3.40 M | $8.49 B |
| 09/20/2024 | $27.70 | $28.08 (1.37%) | $28.10 | $27.65 | 5.40 M | $8.54 B |
| 09/19/2024 | $27.60 | $27.71 (0.4%) | $27.71 | $27.59 | 5.84 M | $8.43 B |
| 09/18/2024 | $27.59 | $27.64 (0.18%) | $27.66 | $27.57 | 5.31 M | $8.41 B |
| 09/17/2024 | $27.63 | $27.58 (-0.18%) | $27.63 | $27.57 | 3.33 M | $8.39 B |
| 09/16/2024 | $27.58 | $27.58 (0%) | $27.61 | $27.53 | 5.43 M | $8.39 B |
| 09/13/2024 | $27.63 | $27.60 (-0.11%) | $27.65 | $27.59 | 4.12 M | $8.40 B |
| 09/12/2024 | $27.55 | $27.64 (0.33%) | $27.64 | $27.55 | 2.98 M | $8.41 B |
| 09/11/2024 | $27.53 | $27.59 (0.22%) | $27.60 | $27.52 | 1.51 M | $8.39 B |
| 09/10/2024 | $27.62 | $27.57 (-0.18%) | $27.62 | $27.53 | 2.28 M | $8.39 B |
| 09/09/2024 | $27.46 | $27.62 (0.58%) | $27.64 | $27.45 | 9.27 M | $8.40 B |
| 09/06/2024 | $27.43 | $27.43 (0%) | $27.46 | $27.40 | 1.64 M | $8.34 B |
| 09/05/2024 | $27.48 | $27.39 (-0.33%) | $27.49 | $27.38 | 5.45 M | $8.33 B |
| 09/04/2024 | $27.45 | $27.48 (0.11%) | $27.49 | $27.44 | 3.72 M | $8.36 B |
| 09/03/2024 | $27.48 | $27.48 (0%) | $27.48 | $27.43 | 3.08 M | $8.36 B |
| 08/30/2024 | $27.47 | $27.48 (0.04%) | $27.48 | $27.45 | 1.88 M | $8.36 B |
| 08/29/2024 | $27.44 | $27.46 (0.07%) | $27.49 | $27.44 | 1.81 M | $8.35 B |
| 08/28/2024 | $27.45 | $27.45 (0%) | $27.46 | $27.43 | 1.99 M | $8.35 B |
| 08/27/2024 | $27.45 | $27.45 (0%) | $27.48 | $27.43 | 1.71 M | $8.35 B |
| 08/26/2024 | $27.47 | $27.44 (-0.11%) | $27.48 | $27.43 | 2.09 M | $8.35 B |
| 08/23/2024 | $27.49 | $27.46 (-0.11%) | $27.49 | $27.41 | 7.97 M | $8.35 B |
| 08/22/2024 | $27.48 | $27.51 (0.11%) | $27.51 | $27.44 | 4.11 M | $8.37 B |
| 08/21/2024 | $27.48 | $27.49 (0.04%) | $27.50 | $27.45 | 3.27 M | $8.36 B |
| 08/20/2024 | $27.47 | $27.49 (0.07%) | $27.49 | $27.42 | 4.97 M | $8.36 B |
| 08/19/2024 | $27.48 | $27.47 (-0.04%) | $27.49 | $27.44 | 2.73 M | $8.36 B |
| 08/16/2024 | $27.50 | $27.48 (-0.07%) | $27.50 | $27.44 | 3.61 M | $8.36 B |
| 08/15/2024 | $27.49 | $27.49 (0%) | $27.50 | $27.38 | 3.32 M | $8.36 B |
| 08/14/2024 | $27.45 | $27.48 (0.11%) | $27.50 | $27.43 | 3.53 M | $8.36 B |
| 08/13/2024 | $27.46 | $27.49 (0.11%) | $27.49 | $27.42 | 6.79 M | $8.36 B |
| 08/12/2024 | $27.55 | $27.44 (-0.4%) | $27.55 | $27.44 | 1.59 M | $8.35 B |
| 08/09/2024 | $27.45 | $27.56 (0.4%) | $27.57 | $27.42 | 6.87 M | $8.38 B |
| 08/08/2024 | $27.29 | $27.49 (0.73%) | $27.51 | $27.26 | 4.45 M | $8.36 B |