Historical Stock Price
| Home |
| Free Dividend Report |
| EDR Dividend History |
| EDR Historical Stock Prices |
| Preferred Stock Newsletter |
| EDR Options Chain |
| Stock Message Boards |
Endeavor Group Holdings (EDR) has the following price history information. Looking back at EDR historical stock prices for the last five trading days, on April 15, 2024, EDR opened at $26.40, traded as high as $26.51 and as low as $26.38, and closed at $26.38. Trading volume was a total of 5.17M shares. On April 16, 2024, EDR opened at $26.39, traded as high as $26.44 and as low as $26.29, and closed at $26.36. Trading volume was a total of 8.32M shares. On April 17, 2024, EDR opened at $26.40, traded as high as $26.40 and as low as $26.30, and closed at $26.33. Trading volume was a total of 6.57M shares. On April 18, 2024, EDR opened at $26.33, traded as high as $26.45 and as low as $26.32, and closed at $26.44. Trading volume was a total of 4.93M shares. On April 19, 2024, EDR opened at $26.40, traded as high as $26.50 and as low as $26.34, and closed at $26.50. Trading volume was a total of 1.46M shares.
EDR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Endeavor Group Holdings shares, starting with a $10,000 purchase of EDR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2021 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $24.00 | ||
| End price/share: | $26.50 | ||
| Starting shares: | 416.67 | ||
| Ending shares: | 419.91 | ||
| Dividends reinvested/share: | $0.18 | ||
| Total return: | 11.28% | ||
| Average Annual Total Return: | 3.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,126.71 | ||
| Years: | 2.98 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2021 | ||
| End date: | 04/19/2024 | ||
| Start price/share: | $24.00 | ||
| End price/share: | $26.50 | ||
| Dividends collected/share: | $0.18 | ||
| Total return: | 11.17% | ||
| Average Annual Total Return: | 3.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,117.12 | ||
| Years: | 2.98 | ||
 | |||||
| EDR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/15/2024 | $26.40 | $26.51 | $26.38 | $26.38 | 5.17M |
| 04/16/2024 | $26.39 | $26.44 | $26.29 | $26.36 | 8.32M |
| 04/17/2024 | $26.40 | $26.40 | $26.30 | $26.33 | 6.57M |
| 04/18/2024 | $26.33 | $26.45 | $26.32 | $26.44 | 4.93M |
| 04/19/2024 | $26.40 | $26.50 | $26.34 | $26.50 | 1.46M |
|
| About Endeavor Group Holdings |
| Endeavor is a holding company. Through its subsidiaries, Co. is a global entertainment, sports and content company, home to many of the world's most dynamic and engaging storytellers, brands, live events and experiences. Co. serves customers in the United States. |
| EDR Historical Closing Prices | |
| Date | Close |
| 04/15/2024 | $26.38 |
| 04/16/2024 | $26.36 |
| 04/17/2024 | $26.33 |
| 04/18/2024 | $26.44 |
| 04/19/2024 | $26.50 |
| Financials Historical Prices |
| EDR is categorized under the Financials sector; below are some other companies in the same sector:
EDU Historical Stock Prices Also explore: EDR shares outstanding history
|
Free EDR Email Alerts:
EDR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.