5 DAY PERFORMANCE
+9.18%
1 MONTH PERFORMANCE
-10.69%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+12.70%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+25.96%
Endeavor Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.65 | $28.79 (0.49%) | $28.94 | $28.60 | 1.07 M | $8.89 B |
| 03/11/2025 | $28.60 | $28.78 (0.63%) | $28.86 | $28.55 | 609,700 | $8.92 B |
| 03/10/2025 | $28.55 | $28.60 (0.18%) | $28.84 | $28.36 | 652,400 | $8.86 B |
| 03/07/2025 | $28.61 | $28.53 (-0.28%) | $28.74 | $28.45 | 946,390 | $8.84 B |
| 03/06/2025 | $28.53 | $28.85 (1.12%) | $28.93 | $28.53 | 1.74 M | $8.94 B |
| 03/05/2025 | $28.56 | $28.85 (1.02%) | $28.93 | $28.56 | 1.85 M | $8.94 B |
| 03/04/2025 | $28.62 | $28.85 (0.8%) | $28.98 | $28.32 | 2.30 M | $8.94 B |
| 03/03/2025 | $29.86 | $29.09 (-2.58%) | $29.86 | $28.52 | 8.26 M | $9.01 B |
| 02/28/2025 | $31.41 | $32.59 (3.76%) | $32.59 | $30.11 | 964,034 | $10.10 B |
| 02/27/2025 | $31.25 | $30.76 (-1.57%) | $31.25 | $30.11 | 298,900 | $9.53 B |
| 02/26/2025 | $31.00 | $30.81 (-0.61%) | $31.37 | $30.79 | 280,527 | $9.55 B |
| 02/25/2025 | $30.16 | $30.88 (2.39%) | $31.35 | $29.88 | 541,821 | $9.57 B |
| 02/24/2025 | $30.43 | $30.04 (-1.28%) | $30.70 | $29.70 | 839,440 | $9.31 B |
| 02/21/2025 | $30.79 | $30.75 (-0.13%) | $31.25 | $30.35 | 335,200 | $9.44 B |
| 02/20/2025 | $30.68 | $30.79 (0.36%) | $31.22 | $30.44 | 205,501 | $9.45 B |
| 02/19/2025 | $30.41 | $30.87 (1.51%) | $31.01 | $30.28 | 286,231 | $9.48 B |
| 02/18/2025 | $34.78 | $30.65 (-11.87%) | $34.97 | $30.42 | 651,387 | $9.41 B |
| 02/14/2025 | $35.50 | $35.17 (-0.93%) | $35.99 | $35.15 | 237,300 | $10.80 B |
| 02/13/2025 | $34.88 | $35.50 (1.78%) | $35.89 | $34.55 | 3.98 M | $10.90 B |
| 02/12/2025 | $33.33 | $34.88 (4.65%) | $34.89 | $33.30 | 511,671 | $10.71 B |
| 02/11/2025 | $33.50 | $34.56 (3.16%) | $34.77 | $33.45 | 474,641 | $10.61 B |
| 02/10/2025 | $32.76 | $33.51 (2.29%) | $33.95 | $32.76 | 331,600 | $10.29 B |
| 02/07/2025 | $31.64 | $32.54 (2.84%) | $32.90 | $31.41 | 638,999 | $9.99 B |
| 02/06/2025 | $30.80 | $31.36 (1.82%) | $31.39 | $30.80 | 260,572 | $9.63 B |
| 02/05/2025 | $31.04 | $30.86 (-0.58%) | $31.27 | $30.47 | 466,000 | $9.47 B |
| 02/04/2025 | $30.57 | $30.90 (1.08%) | $31.15 | $30.43 | 479,408 | $9.49 B |
| 02/03/2025 | $29.56 | $30.44 (2.98%) | $30.50 | $29.56 | 686,223 | $9.34 B |
| 01/31/2025 | $32.22 | $30.58 (-5.09%) | $32.67 | $29.61 | 1.26 M | $9.39 B |
| 01/30/2025 | $30.95 | $31.01 (0.19%) | $31.34 | $30.44 | 1.03 M | $9.52 B |
| 01/29/2025 | $31.32 | $30.39 (-2.97%) | $31.33 | $30.02 | 1.35 M | $9.33 B |
| 01/28/2025 | $31.50 | $31.32 (-0.57%) | $32.28 | $31.09 | 2.47 M | $9.62 B |
| 01/27/2025 | $31.60 | $31.67 (0.22%) | $32.04 | $30.91 | 3.93 M | $9.72 B |
| 01/24/2025 | $30.93 | $31.61 (2.2%) | $31.76 | $30.65 | 2.94 M | $9.70 B |
| 01/23/2025 | $29.70 | $30.90 (4.04%) | $31.25 | $29.70 | 8.36 M | $9.49 B |
| 01/22/2025 | $30.31 | $29.70 (-2.01%) | $30.31 | $29.19 | 9.50 M | $9.12 B |
| 01/21/2025 | $31.00 | $30.20 (-2.58%) | $31.12 | $30.09 | 5.68 M | $9.27 B |
| 01/17/2025 | $30.32 | $31.03 (2.34%) | $31.40 | $30.32 | 8.37 M | $9.53 B |
| 01/16/2025 | $30.48 | $30.48 (0%) | $30.60 | $30.25 | 1.98 M | $9.36 B |
| 01/15/2025 | $30.70 | $30.32 (-1.24%) | $31.05 | $30.32 | 1.41 M | $9.31 B |
| 01/14/2025 | $30.47 | $30.69 (0.72%) | $30.71 | $30.42 | 437,034 | $9.42 B |
| 01/13/2025 | $30.10 | $30.37 (0.9%) | $30.39 | $30.10 | 495,273 | $9.32 B |
| 01/10/2025 | $30.24 | $30.13 (-0.36%) | $30.24 | $30.04 | 520,514 | $9.25 B |
| 01/08/2025 | $30.71 | $30.34 (-1.2%) | $30.90 | $30.27 | 1.14 M | $9.31 B |
| 01/07/2025 | $31.07 | $30.65 (-1.35%) | $31.20 | $30.45 | 688,600 | $9.41 B |
| 01/06/2025 | $31.12 | $31.15 (0.1%) | $31.34 | $31.01 | 520,885 | $9.56 B |
| 01/03/2025 | $31.25 | $31.20 (-0.16%) | $31.41 | $31.11 | 853,280 | $9.58 B |
| 01/02/2025 | $31.21 | $31.26 (0.16%) | $31.49 | $31.11 | 530,500 | $9.60 B |
| 12/31/2024 | $31.20 | $31.29 (0.29%) | $31.32 | $31.20 | 1.08 M | $9.61 B |
| 12/30/2024 | $31.16 | $31.21 (0.16%) | $31.31 | $31.03 | 323,100 | $9.58 B |
| 12/27/2024 | $31.17 | $31.34 (0.55%) | $31.36 | $31.16 | 940,400 | $9.62 B |
| 12/26/2024 | $31.23 | $31.23 (0%) | $31.35 | $31.12 | 205,900 | $9.59 B |
| 12/24/2024 | $31.14 | $31.29 (0.48%) | $31.42 | $31.14 | 556,010 | $9.61 B |
| 12/23/2024 | $31.20 | $31.20 (0%) | $31.30 | $31.09 | 377,402 | $9.58 B |
| 12/20/2024 | $30.90 | $31.21 (1%) | $31.30 | $30.72 | 1.77 M | $9.58 B |
| 12/19/2024 | $31.03 | $31.09 (0.19%) | $31.16 | $31.02 | 918,460 | $9.54 B |
| 12/18/2024 | $30.96 | $31.03 (0.23%) | $31.12 | $30.96 | 1.93 M | $9.53 B |
| 12/17/2024 | $30.72 | $31.00 (0.91%) | $31.14 | $30.72 | 10.31 M | $9.52 B |
| 12/16/2024 | $30.85 | $31.05 (0.65%) | $31.07 | $30.67 | 1.29 M | $9.53 B |
| 12/13/2024 | $30.76 | $30.75 (-0.03%) | $30.78 | $30.62 | 1.36 M | $9.44 B |
| 12/12/2024 | $30.70 | $30.73 (0.1%) | $30.83 | $30.53 | 652,000 | $9.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
