5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
-0.54%
YEAR-TO-DATE PERFORMANCE
-6.52%
1 YEAR PERFORMANCE
+10.75%
Endeavor Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 0 | $9.06 B |
| 03/21/2025 | $28.85 | $29.25 (1.39%) | $29.60 | $28.56 | 38.27 M | $9.06 B |
| 03/20/2025 | $28.60 | $28.83 (0.8%) | $28.90 | $28.60 | 2.09 M | $8.93 B |
| 03/19/2025 | $29.20 | $29.05 (-0.51%) | $29.20 | $28.79 | 1.04 M | $9.00 B |
| 03/18/2025 | $29.00 | $29.00 (0%) | $29.14 | $28.76 | 721,304 | $8.99 B |
| 03/17/2025 | $28.75 | $28.77 (0.07%) | $28.97 | $28.68 | 1.03 M | $8.92 B |
| 03/14/2025 | $28.94 | $28.76 (-0.62%) | $28.97 | $28.63 | 992,405 | $8.91 B |
| 03/13/2025 | $28.55 | $28.85 (1.05%) | $28.94 | $28.36 | 464,144 | $8.94 B |
| 03/12/2025 | $28.65 | $28.79 (0.49%) | $28.94 | $28.60 | 1.07 M | $8.92 B |
| 03/11/2025 | $28.60 | $28.78 (0.63%) | $28.86 | $28.55 | 609,700 | $8.92 B |
| 03/10/2025 | $28.55 | $28.60 (0.18%) | $28.84 | $28.36 | 652,400 | $8.86 B |
| 03/07/2025 | $28.61 | $28.53 (-0.28%) | $28.74 | $28.45 | 946,390 | $8.84 B |
| 03/06/2025 | $28.53 | $28.85 (1.12%) | $28.93 | $28.53 | 1.74 M | $8.94 B |
| 03/05/2025 | $28.56 | $28.85 (1.02%) | $28.93 | $28.56 | 1.85 M | $8.94 B |
| 03/04/2025 | $28.62 | $28.85 (0.8%) | $28.98 | $28.32 | 2.30 M | $8.94 B |
| 03/03/2025 | $29.86 | $29.09 (-2.58%) | $29.86 | $28.52 | 8.26 M | $9.01 B |
| 02/28/2025 | $31.41 | $32.59 (3.76%) | $32.59 | $30.11 | 964,034 | $10.10 B |
| 02/27/2025 | $31.25 | $30.76 (-1.57%) | $31.25 | $30.11 | 298,900 | $9.53 B |
| 02/26/2025 | $31.00 | $30.81 (-0.61%) | $31.37 | $30.79 | 280,527 | $9.55 B |
| 02/25/2025 | $30.16 | $30.88 (2.39%) | $31.35 | $29.88 | 541,821 | $9.57 B |
| 02/24/2025 | $30.43 | $30.04 (-1.28%) | $30.70 | $29.70 | 839,440 | $9.31 B |
| 02/21/2025 | $30.79 | $30.75 (-0.13%) | $31.25 | $30.35 | 335,200 | $9.44 B |
| 02/20/2025 | $30.68 | $30.79 (0.36%) | $31.22 | $30.44 | 205,501 | $9.45 B |
| 02/19/2025 | $30.41 | $30.87 (1.51%) | $31.01 | $30.28 | 286,231 | $9.48 B |
| 02/18/2025 | $34.78 | $30.65 (-11.87%) | $34.97 | $30.42 | 651,387 | $9.41 B |
| 02/14/2025 | $35.50 | $35.17 (-0.93%) | $35.99 | $35.15 | 237,300 | $10.80 B |
| 02/13/2025 | $34.88 | $35.50 (1.78%) | $35.89 | $34.55 | 3.98 M | $10.90 B |
| 02/12/2025 | $33.33 | $34.88 (4.65%) | $34.89 | $33.30 | 511,671 | $10.71 B |
| 02/11/2025 | $33.50 | $34.56 (3.16%) | $34.77 | $33.45 | 474,641 | $10.61 B |
| 02/10/2025 | $32.76 | $33.51 (2.29%) | $33.95 | $32.76 | 331,600 | $10.29 B |
| 02/07/2025 | $31.64 | $32.54 (2.84%) | $32.90 | $31.41 | 638,999 | $9.99 B |
| 02/06/2025 | $30.80 | $31.36 (1.82%) | $31.39 | $30.80 | 260,572 | $9.63 B |
| 02/05/2025 | $31.04 | $30.86 (-0.58%) | $31.27 | $30.47 | 466,000 | $9.47 B |
| 02/04/2025 | $30.57 | $30.90 (1.08%) | $31.15 | $30.43 | 479,408 | $9.49 B |
| 02/03/2025 | $29.56 | $30.44 (2.98%) | $30.50 | $29.56 | 686,223 | $9.34 B |
| 01/31/2025 | $32.22 | $30.58 (-5.09%) | $32.67 | $29.61 | 1.26 M | $9.39 B |
| 01/30/2025 | $30.95 | $31.01 (0.19%) | $31.34 | $30.44 | 1.03 M | $9.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
