EDR

Endeavor Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.01 -0.04% 25.60 14:45:41
Open Price Low Price High Price Close Price Prev Close
25.52 25.52 26.12 25.61
more quote information »

EDR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5726.1224.85525.60339,1210.030.12%
1 Month27.6327.7522.0225.12665,257-2.03-7.35%
3 Months27.9533.199922.0228.07828,491-2.35-8.41%
6 Months27.0033.199922.0228.171,204,941-1.40-5.19%
1 Year27.0033.199922.0228.171,204,941-1.40-5.19%
3 Years41.2141.5022.0232.371,111,974-15.61-37.88%
5 Years47.7848.8722.0237.26710,745-22.18-46.42%

EDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 25.61 -0.10 -0.39% 25.65 25.98 25.50 315,535
Jul 27 2021 25.71 0.18 0.71% 25.43 25.78 25.17 323,515
Jul 26 2021 25.53 -0.02 -0.08% 25.52 25.79 25.2701 302,519
Jul 23 2021 25.55 -0.05 -0.2% 25.83 25.99 25.34 378,950
Jul 22 2021 25.60 0.18 0.71% 25.57 25.65 24.855 375,086
Jul 21 2021 25.42 0.35 1.4% 25.29 26.26 25.26 540,788
Jul 20 2021 25.07 0.39 1.58% 24.72 25.1399 24.63 613,047
Jul 19 2021 24.68 -0.16 -0.64% 24.49 24.78 23.33 585,131
Jul 16 2021 24.84 0.02 0.08% 24.82 25.56 24.49 693,490
Jul 15 2021 24.82 1.65 7.12% 22.96 25.2699 22.92 1,689,523
Jul 14 2021 23.17 -0.93 -3.86% 24.14 24.21 22.02 2,201,720
Jul 13 2021 24.10 -1.54 -6.01% 25.31 25.50 24.07 701,190
Jul 12 2021 25.64 -1.09 -4.08% 26.73 26.73 25.30 452,351
Jul 09 2021 26.73 0.26 0.98% 26.94 26.94 26.12 298,254
Jul 08 2021 26.47 0.26 0.99% 25.98 27.16 25.80 814,359
Jul 07 2021 26.21 0.66 2.58% 25.55 26.39 25.35 625,711
Jul 06 2021 25.55 -1.10 -4.13% 26.46 26.65 25.18 422,033
Jul 02 2021 26.65 -0.56 -2.06% 27.17 27.3151 26.34 641,305
Jul 01 2021 27.21 -0.50 -1.8% 27.63 27.75 26.82 665,374
Jun 30 2021 27.71 0.78 2.9% 26.90 27.87 26.64 516,311
Jun 29 2021 26.93 -0.15 -0.55% 27.03 27.24 26.58 391,096
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.