-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
+3.93% -
3 MONTH PERFORMANCE
+5.62% -
6 MONTH PERFORMANCE
+12.93% -
YEAR-TO-DATE PERFORMANCE
+20.35% -
1 YEAR PERFORMANCE
+43.52%
Endeavor Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.47 | $28.57 (0.35%) | $28.58 | $28.38 | 2.32 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 |
| 08/07/2024 | $27.24 | $27.18 (-0.22%) | $27.32 | $27.18 | 2.14 M | $8.27 B |
| 08/06/2024 | $27.24 | $27.18 (-0.22%) | $27.31 | $27.17 | 1.56 M | $8.27 B |
| 08/05/2024 | $27.07 | $27.14 (0.26%) | $27.27 | $27.07 | 5.31 M | $8.26 B |
| 08/02/2024 | $27.35 | $27.30 (-0.18%) | $27.43 | $27.23 | 1.44 M | $8.30 B |
| 08/01/2024 | $27.43 | $27.43 (0%) | $27.47 | $27.31 | 1.28 M | $8.34 B |
| 07/31/2024 | $27.25 | $27.42 (0.62%) | $27.50 | $27.22 | 3.25 M | $8.34 B |
| 07/30/2024 | $27.30 | $27.37 (0.26%) | $27.42 | $27.26 | 1.27 M | $8.33 B |
| 07/29/2024 | $27.24 | $27.29 (0.18%) | $27.32 | $27.21 | 720,728 | $8.30 B |
| 07/26/2024 | $27.29 | $27.26 (-0.11%) | $27.29 | $27.20 | 1.77 M | $8.29 B |
| 07/25/2024 | $27.35 | $27.20 (-0.55%) | $27.41 | $27.20 | 2.10 M | $8.27 B |
| 07/24/2024 | $27.36 | $27.32 (-0.15%) | $27.37 | $27.25 | 594,543 | $8.31 B |
| 07/23/2024 | $27.29 | $27.38 (0.33%) | $27.38 | $27.25 | 1.30 M | $8.33 B |
| 07/22/2024 | $27.16 | $27.31 (0.55%) | $27.33 | $27.12 | 1.14 M | $8.31 B |
| 07/19/2024 | $27.17 | $27.18 (0.04%) | $27.27 | $27.17 | 1.53 M | $8.27 B |
| 07/18/2024 | $27.14 | $27.13 (-0.04%) | $27.22 | $27.07 | 2.07 M | $8.25 B |
| 07/17/2024 | $27.35 | $27.05 (-1.1%) | $27.39 | $26.96 | 8.14 M | $8.23 B |
| 07/16/2024 | $27.45 | $27.37 (-0.29%) | $27.52 | $27.30 | 1.97 M | $8.33 B |
| 07/15/2024 | $27.57 | $27.46 (-0.4%) | $27.62 | $27.38 | 2.99 M | $8.35 B |
| 07/12/2024 | $27.54 | $27.45 (-0.33%) | $27.54 | $27.45 | 3.92 M | $8.35 B |
| 07/11/2024 | $27.44 | $27.48 (0.15%) | $27.48 | $27.42 | 2.52 M | $8.36 B |
| 07/10/2024 | $27.42 | $27.44 (0.07%) | $27.47 | $27.40 | 5.38 M | $8.35 B |
| 07/09/2024 | $27.38 | $27.45 (0.26%) | $27.55 | $27.37 | 4.07 M | $8.35 B |
| 07/08/2024 | $27.39 | $27.40 (0.04%) | $27.42 | $27.30 | 1.86 M | $8.33 B |
| 07/05/2024 | $27.23 | $27.42 (0.7%) | $27.44 | $27.22 | 5.16 M | $8.34 B |
| 07/03/2024 | $27.03 | $27.20 (0.63%) | $27.24 | $27.03 | 3.12 M | $8.27 B |
| 07/02/2024 | $27.04 | $27.03 (-0.04%) | $27.09 | $27.00 | 1.68 M | $8.22 B |
| 07/01/2024 | $27.06 | $27.04 (-0.07%) | $27.06 | $27.00 | 1.60 M | $8.23 B |