EDR

Endeavor Group Holdings Inc
22.05
-0.04 (-0.18%)
Company Name Stock Ticker Symbol Market Type
Endeavor Group Holdings Inc EDR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.18% 22.05 16:11:17
Open Price Low Price High Price Close Price Prev Close
21.88 21.78 22.46 22.05 22.09
more quote information »

EDR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3322.4621.0121.591,618,3490.723.38%
1 Month22.7522.8220.4221.442,307,471-0.70-3.08%
3 Months20.4924.1919.6421.451,626,8811.567.61%
6 Months22.6726.1218.5821.931,519,999-0.62-2.73%
1 Year30.3033.43517.4222.771,379,150-8.25-27.23%
3 Years27.0035.28517.4225.281,405,409-4.95-18.33%
5 Years32.5243.3017.4228.171,309,365-10.47-32.2%

EDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 22.05 -0.04 -0.18% 21.88 22.46 21.78 1,227,404
Jan 27 2023 22.09 0.49 2.27% 21.60 22.29 21.52 1,918,291
Jan 26 2023 21.60 0.15 0.7% 21.62 21.68 21.17 1,084,046
Jan 25 2023 21.45 0.20 0.94% 21.05 21.65 21.01 974,613
Jan 24 2023 21.25 -0.24 -1.12% 21.30 21.61 21.20 1,665,297
Jan 23 2023 21.49 0.21 0.99% 21.33 21.65 21.06 2,449,497
Jan 20 2023 21.28 0.64 3.1% 20.84 21.29 20.73 2,873,439
Jan 19 2023 20.64 -0.18 -0.86% 20.64 21.05 20.57 1,655,218
Jan 18 2023 20.82 -0.84 -3.88% 21.85 21.85 20.79 3,422,944
Jan 17 2023 21.66 0.26 1.21% 21.32 22.05 21.00 2,494,468
Jan 13 2023 21.40 -0.33 -1.52% 21.61 21.7419 21.25 2,348,533
Jan 12 2023 21.73 0.18 0.84% 21.63 22.41 21.45 2,163,334
Jan 11 2023 21.55 0.04 0.19% 21.64 22.36 21.31 3,598,801
Jan 10 2023 21.51 -0.19 -0.88% 21.76 22.27 21.305 2,137,168
Jan 09 2023 21.70 0.37 1.73% 21.46 21.82 20.995 2,117,824
Jan 06 2023 21.33 -0.57 -2.6% 21.87 21.93 20.42 3,390,718
Jan 05 2023 21.90 0.04 0.18% 21.66 22.30 21.50 1,709,410
Jan 04 2023 21.86 0.66 3.11% 21.52 22.24 21.4922 1,836,769
Jan 03 2023 21.20 -1.34 -5.94% 22.75 22.82 20.60 3,694,114
See More Historical Prices ยป