Endeavor Group Holdings Inc Cl A (NY: EDR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	29.47	29.51	28.98	28.99	1,339,117	-0.50(-1.70%)
Nov 01, 2024	29.67	29.67	29.39	29.49	977,891	+0.00(+0.00%)
Oct 31, 2024	29.44	29.54	29.37	29.49	3,206,866	+0.08(+0.27%)
Oct 30, 2024	29.17	29.41	29.12	29.41	1,280,989	+0.15(+0.51%)
Oct 29, 2024	29.20	29.30	29.06	29.26	1,588,759	+0.13(+0.45%)
Oct 28, 2024	28.97	29.15	28.86	29.13	1,614,853	+0.24(+0.83%)
Oct 25, 2024	28.79	28.95	28.58	28.89	1,408,633	+0.13(+0.45%)
Oct 24, 2024	29.30	29.33	28.55	28.76	3,688,357	-0.43(-1.47%)
Oct 23, 2024	29.27	29.38	29.17	29.19	3,471,160	-0.08(-0.27%)
Oct 22, 2024	29.14	29.32	29.13	29.27	4,185,142	-0.06(-0.20%)
Oct 21, 2024	29.26	29.49	29.26	29.33	3,427,337	-0.12(-0.41%)
Oct 18, 2024	29.42	29.54	29.25	29.45	1,117,391	+0.09(+0.31%)
Oct 17, 2024	29.30	29.38	29.19	29.36	2,823,404	+0.08(+0.27%)
Oct 16, 2024	29.25	29.33	29.12	29.28	2,047,836	+0.02(+0.07%)
Oct 15, 2024	29.30	29.38	29.17	29.26	858,178	-0.06(-0.20%)
Oct 14, 2024	29.26	29.38	29.19	29.32	2,478,992	+0.05(+0.17%)
Oct 11, 2024	29.20	29.38	29.18	29.27	6,438,988	+0.00(+0.00%)
Oct 10, 2024	29.19	29.27	29.10	29.27	2,089,050	+0.04(+0.14%)
Oct 09, 2024	29.05	29.25	29.05	29.23	3,325,749	+0.12(+0.41%)
Oct 08, 2024	29.08	29.14	28.94	29.11	1,486,431	+0.02(+0.07%)
Oct 07, 2024	29.00	29.17	28.85	29.09	1,582,311	+0.10(+0.34%)
Oct 04, 2024	29.09	29.11	28.94	28.99	2,913,845	-0.14(-0.48%)
Oct 03, 2024	28.69	29.14	28.61	29.13	3,328,503	+0.41(+1.43%)
Oct 02, 2024	28.44	28.80	28.33	28.72	4,072,915	+0.32(+1.13%)
Oct 01, 2024	28.53	28.64	28.35	28.40	3,393,427	-0.16(-0.56%)
Sep 30, 2024	28.47	28.58	28.38	28.56	2,637,024	+0.01(+0.04%)
Sep 27, 2024	28.31	28.62	28.25	28.55	2,833,483	+0.24(+0.85%)
Sep 26, 2024	28.03	28.33	27.89	28.31	5,084,541	+0.31(+1.11%)
Sep 25, 2024	28.20	28.28	27.98	28.00	4,389,326	-0.25(-0.88%)
Sep 24, 2024	27.90	28.28	27.90	28.25	3,700,019	+0.34(+1.22%)
Sep 23, 2024	27.99	28.01	27.80	27.91	3,396,494	-0.17(-0.61%)
Sep 20, 2024	27.70	28.10	27.65	28.08	5,395,231	+0.37(+1.34%)
Sep 19, 2024	27.60	27.71	27.59	27.71	5,837,258	+0.07(+0.25%)
Sep 18, 2024	27.59	27.66	27.57	27.64	5,313,608	+0.06(+0.22%)
Sep 17, 2024	27.63	27.63	27.57	27.58	3,324,983	+0.00(+0.00%)
Sep 16, 2024	27.58	27.61	27.53	27.58	5,431,401	+0.04(+0.15%)
Sep 13, 2024	27.57	27.59	27.53	27.54	4,125,308	-0.04(-0.14%)
Sep 12, 2024	27.49	27.58	27.49	27.58	2,988,800	+0.05(+0.18%)
Sep 11, 2024	27.47	27.54	27.46	27.53	1,513,780	+0.02(+0.07%)
Sep 10, 2024	27.56	27.56	27.47	27.51	2,286,215	-0.05(-0.18%)
Sep 09, 2024	27.40	27.58	27.39	27.56	9,292,124	+0.19(+0.69%)
Sep 06, 2024	27.37	27.40	27.34	27.37	1,644,029	+0.04(+0.15%)
Sep 05, 2024	27.42	27.43	27.32	27.33	5,463,170	-0.09(-0.33%)
Sep 04, 2024	27.39	27.43	27.38	27.42	3,728,592	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.