1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Endeavor Group Holdings Inc (EDR)
  7. Historical

EDR

Endeavor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Endeavor Group Holdings Inc EDR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 28.33 07:00:18
Open Price Low Price High Price Close Price Prev Close
28.33
more quote information »

EDR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3729.9427.1428.231,433,095-1.04-3.54%
1 Month26.8031.699924.6927.562,077,3891.535.71%
3 Months27.2731.699923.7726.871,534,7951.063.89%
6 Months29.7531.699922.0226.621,112,648-1.42-4.77%
1 Year27.0033.199922.0227.201,260,0171.334.93%
3 Years27.0033.199922.0227.201,260,0171.334.93%
5 Years40.3343.3022.0234.18808,192-12.00-29.75%

EDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 28.33 -0.19 -0.67% 28.00 28.57 27.8907 642,859
Nov 24 2021 28.52 0.41 1.46% 27.93 28.77 27.62 1,092,418
Nov 23 2021 28.11 -0.04 -0.14% 27.93 28.36 27.33 2,007,009
Nov 22 2021 28.15 -1.19 -4.06% 29.37 29.94 27.14 1,990,095
Nov 19 2021 29.34 -0.31 -1.05% 30.05 30.30 28.43 1,713,865
Nov 18 2021 29.65 0.14 0.47% 31.17 31.6999 29.33 3,207,766
Nov 17 2021 29.51 0.93 3.25% 29.00 30.98 28.82 3,440,086
Nov 16 2021 28.58 1.69 6.28% 27.53 29.27 27.20 4,206,036
Nov 15 2021 26.89 -0.71 -2.57% 27.60 27.645 26.535 1,747,589
Nov 12 2021 27.60 -0.18 -0.65% 27.64 28.09 27.22 1,611,241
Nov 11 2021 27.78 0.55 2.02% 27.34 28.00 27.17 1,096,854
Nov 10 2021 27.23 0.23 0.85% 26.61 27.54 26.61 909,728
Nov 09 2021 27.00 -0.47 -1.71% 27.55 27.79 26.70 791,471
Nov 08 2021 27.47 1.27 4.85% 26.61 28.20 26.58 1,678,057
Nov 05 2021 26.20 0.86 3.39% 25.57 26.58 25.56 5,276,692
Nov 04 2021 25.34 0.48 1.93% 24.96 25.75 24.87 1,580,233
Nov 03 2021 24.86 -1.64 -6.19% 26.58 26.67 24.69 3,187,891
Nov 02 2021 26.50 0.05 0.19% 25.90 27.19 25.90 941,414
Nov 01 2021 26.45 -0.43 -1.6% 26.80 27.23 25.543 2,349,079
Oct 29 2021 26.88 -1.10 -3.93% 27.85 27.98 26.30 2,449,557
See More Historical Prices »


Your Recent History
NYSE
EDR
Endeavor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.