Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.41 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 26.40 26.48 26.35 26.41 3,947,955 +0.01(+0.04%)
Apr 11, 2024 26.44 26.47 26.37 26.40 2,874,503 +0.01(+0.04%)
Apr 10, 2024 26.50 26.54 26.39 26.39 8,006,735 -0.17(-0.64%)
Apr 09, 2024 26.51 26.60 26.47 26.56 2,201,289 +0.01(+0.04%)
Apr 08, 2024 26.47 26.63 26.40 26.55 3,731,772 +0.18(+0.68%)
Apr 05, 2024 26.36 26.55 26.26 26.37 7,347,290 +0.04(+0.15%)
Apr 04, 2024 26.20 26.40 26.15 26.33 13,548,730 +0.13(+0.50%)
Apr 03, 2024 25.93 26.32 25.86 26.20 42,094,404 +0.39(+1.51%)
Apr 02, 2024 25.25 26.06 25.07 25.81 48,925,116 +0.52(+2.06%)
Apr 01, 2024 25.63 25.75 25.20 25.29 1,632,016 -0.44(-1.71%)
Mar 28, 2024 25.58 25.93 25.42 25.73 2,096,938 +0.22(+0.86%)
Mar 27, 2024 25.70 25.80 25.41 25.51 2,473,380 -0.10(-0.39%)
Mar 26, 2024 25.72 25.84 25.57 25.61 2,125,909 -0.01(-0.04%)
Mar 25, 2024 25.62 25.74 25.45 25.62 1,408,567 +0.10(+0.39%)
Mar 22, 2024 25.52 25.58 25.34 25.52 1,336,740 +0.12(+0.47%)
Mar 21, 2024 25.34 25.48 25.17 25.40 1,271,630 -0.07(-0.27%)
Mar 20, 2024 24.77 25.51 24.41 25.47 5,464,598 +0.83(+3.37%)
Mar 19, 2024 24.75 24.86 24.55 24.64 2,347,682 -0.10(-0.40%)
Mar 18, 2024 25.10 25.17 24.73 24.74 2,128,855 -0.27(-1.08%)
Mar 15, 2024 24.96 25.18 24.92 25.01 5,736,469 -0.15(-0.60%)
Mar 14, 2024 24.61 25.17 24.55 25.16 2,647,744 +0.51(+2.07%)
Mar 13, 2024 24.64 24.89 24.58 24.65 1,925,185 -0.02(-0.08%)
Mar 12, 2024 24.80 24.84 24.45 24.67 1,491,864 -0.19(-0.76%)
Mar 11, 2024 24.55 24.86 24.43 24.86 1,837,180 +0.46(+1.88%)
Mar 08, 2024 24.27 24.59 24.27 24.40 1,203,072 +0.13(+0.53%)
Mar 07, 2024 24.38 24.45 24.25 24.27 1,021,668 +0.10(+0.41%)
Mar 06, 2024 24.64 24.73 24.15 24.17 1,434,885 -0.26(-1.06%)
Mar 05, 2024 24.55 24.59 24.21 24.43 1,662,652 -0.05(-0.20%)
Mar 04, 2024 24.72 24.82 24.32 24.48 2,432,623 -0.26(-1.05%)
Mar 01, 2024 23.94 24.76 23.92 24.74 4,319,951 +0.75(+3.12%)
Feb 29, 2024 23.70 24.11 23.45 23.99 3,427,726 +0.55(+2.34%)
Feb 28, 2024 23.94 24.54 23.14 23.44 8,366,957 -0.94(-3.85%)
Feb 27, 2024 23.22 24.47 23.08 24.38 6,841,732 +1.12(+4.80%)
Feb 26, 2024 24.14 24.14 23.24 23.26 3,905,763 -0.85(-3.52%)
Feb 23, 2024 24.26 24.65 24.04 24.11 3,696,670 -0.10(-0.41%)
Feb 22, 2024 24.28 24.60 23.89 24.21 3,960,337 +0.14(+0.58%)
Feb 21, 2024 23.91 24.27 23.85 24.07 2,561,958 +0.11(+0.46%)
Feb 20, 2024 23.99 24.23 23.82 23.96 2,235,638 -0.15(-0.62%)
Feb 16, 2024 24.34 24.48 23.95 24.11 4,055,230 -0.36(-1.47%)
Feb 15, 2024 23.98 24.50 23.63 24.47 2,982,498 +0.62(+2.59%)
Feb 14, 2024 24.06 24.18 23.84 23.85 2,095,314 -0.14(-0.58%)
Feb 13, 2024 24.09 24.24 23.95 23.99 1,870,946 -0.29(-1.19%)
Feb 12, 2024 24.09 24.43 24.09 24.28 1,679,633 +0.18(+0.75%)
Feb 09, 2024 24.06 24.26 23.95 24.10 1,397,793 -0.04(-0.17%)
Feb 08, 2024 24.38 24.56 24.12 24.14 1,795,031 -0.14(-0.58%)
Feb 07, 2024 24.28 24.61 24.14 24.28 1,598,470 +0.02(+0.08%)
Feb 06, 2024 24.51 24.67 24.19 24.26 1,455,940 -0.11(-0.45%)
Feb 05, 2024 24.46 24.61 24.22 24.37 3,268,086 -0.31(-1.25%)
Feb 02, 2024 24.76 25.08 24.56 24.68 1,694,767 -0.15(-0.60%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.