Endeavor Group Holdings, Inc. Class A Common Stock (EDR)

Historical Prices For Endeavor Group Holdings, Inc. Class A Common Stock (EDR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/21/2025	28.83	0.00	29.25	29.25	0	29.25
3/20/2025	28.60	28.90	28.60	28.83	2,089,131	28.83
3/19/2025	29.20	29.20	28.79	29.05	1,039,979	29.05
3/18/2025	29.00	29.14	28.76	29.00	721,304	29.00
3/17/2025	28.75	28.97	28.68	28.77	1,032,495	28.77
3/14/2025	28.94	28.97	28.63	28.76	992,405	28.76
3/13/2025	28.55	28.94	28.36	28.85	464,144	28.85
3/12/2025	28.65	28.94	28.60	28.79	1,070,999	28.79
3/11/2025	28.60	28.86	28.55	28.78	609,689	28.78
3/10/2025	28.55	28.84	28.36	28.60	652,362	28.60
3/07/2025	28.61	28.74	28.45	28.53	946,390	28.53
3/06/2025	28.53	28.93	28.53	28.85	1,736,407	28.85
3/05/2025	28.56	28.93	28.56	28.85	1,851,978	28.85
3/04/2025	28.62	28.98	28.32	28.85	2,303,402	28.85
3/03/2025	29.86	29.86	28.52	29.09	8,262,082	29.09
2/28/2025	31.41	32.59	30.11	32.59	986,034	32.59
2/27/2025	31.25	31.25	30.11	30.76	298,873	30.70
2/26/2025	31.00	31.37	30.79	30.81	280,377	30.75
2/25/2025	30.16	31.35	29.88	30.88	541,813	30.82
2/24/2025	30.43	30.70	29.70	30.04	839,410	29.98
2/21/2025	30.79	31.25	30.35	30.75	335,159	30.69
2/20/2025	30.68	31.22	30.44	30.79	205,501	30.73
2/19/2025	30.41	31.01	30.28	30.87	286,228	30.81
2/18/2025	34.78	34.97	30.42	30.65	651,231	30.59
2/14/2025	35.50	35.99	35.15	35.17	237,264	35.10
2/13/2025	34.88	35.89	34.55	35.50	3,977,077	35.43
2/12/2025	33.33	34.89	33.30	34.88	511,641	34.81
2/11/2025	33.50	34.77	33.45	34.56	472,783	34.49
2/10/2025	32.76	33.95	32.76	33.51	331,564	33.44
2/07/2025	31.64	32.90	31.41	32.54	638,999	32.48
2/06/2025	30.80	31.39	30.80	31.36	260,535	31.30
2/05/2025	31.04	31.27	30.47	30.86	465,967	30.80
2/04/2025	30.57	31.15	30.43	30.90	479,401	30.84
2/03/2025	29.56	30.50	29.56	30.44	686,212	30.38
1/31/2025	32.22	32.67	29.61	30.58	1,257,571	30.52
1/30/2025	30.95	31.34	30.44	31.01	1,034,038	30.95
1/29/2025	31.32	31.32	30.02	30.39	1,351,626	30.33
1/28/2025	31.50	32.28	31.09	31.32	2,474,577	31.26
1/27/2025	31.60	32.04	30.91	31.67	3,923,662	31.61
1/24/2025	30.93	31.76	30.65	31.61	2,943,683	31.55
1/23/2025	29.70	31.25	29.70	30.90	8,361,018	30.84
1/22/2025	30.31	30.31	29.19	29.70	9,499,023	29.64
1/21/2025	31.00	31.12	30.09	30.20	5,680,706	30.14
1/17/2025	30.32	31.40	30.32	31.03	8,369,454	30.97
1/16/2025	30.48	30.60	30.25	30.48	1,981,144	30.42
1/15/2025	30.70	31.05	30.32	30.32	1,413,168	30.26
1/14/2025	30.47	30.71	30.42	30.69	437,024	30.63
1/13/2025	30.10	30.39	30.10	30.37	495,247	30.31
1/10/2025	30.24	30.24	30.04	30.13	520,514	30.07
1/08/2025	30.71	30.90	30.27	30.34	1,137,315	30.28
1/07/2025	31.07	31.20	30.45	30.65	688,562	30.59
1/06/2025	31.12	31.34	31.01	31.15	520,838	31.09