Endeavor Group Holdings Inc (EDR)
28.84
-0.15
(-0.52%)
USD |
NYSE |
Nov 13, 16:00
28.66
-0.18
(-0.62%)
After-Hours: 20:00
Endeavor Group Holdings Price: 28.84 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 28.92 | 29.17 | 28.84 | 28.84 | 936289.0 |
| Nov 12, 2024 | 29.02 | 29.02 | 28.88 | 28.99 | 584586.0 |
| Nov 11, 2024 | 28.88 | 29.04 | 28.88 | 28.90 | 506601.0 |
| Nov 08, 2024 | 28.99 | 29.05 | 28.90 | 28.95 | 444862.0 |
| Nov 07, 2024 | 29.15 | 29.15 | 28.78 | 28.99 | 873007.0 |
| Nov 06, 2024 | 29.26 | 29.39 | 28.94 | 29.03 | 2.134M |
| Nov 05, 2024 | 29.10 | 29.22 | 29.01 | 29.01 | 349984.0 |
| Nov 04, 2024 | 29.47 | 29.51 | 28.98 | 28.99 | 1.339M |
| Nov 01, 2024 | 29.67 | 29.67 | 29.39 | 29.49 | 977891.0 |
| Oct 31, 2024 | 29.44 | 29.54 | 29.37 | 29.49 | 3.057M |
| Oct 30, 2024 | 29.17 | 29.41 | 29.12 | 29.41 | 1.281M |
| Oct 29, 2024 | 29.20 | 29.30 | 29.06 | 29.26 | 1.589M |
| Oct 28, 2024 | 28.97 | 29.15 | 28.86 | 29.13 | 1.615M |
| Oct 25, 2024 | 28.79 | 28.95 | 28.58 | 28.89 | 1.409M |
| Oct 24, 2024 | 29.30 | 29.33 | 28.55 | 28.76 | 3.688M |
| Oct 23, 2024 | 29.27 | 29.38 | 29.17 | 29.19 | 3.471M |
| Oct 22, 2024 | 29.14 | 29.32 | 29.13 | 29.27 | 4.185M |
| Oct 21, 2024 | 29.26 | 29.49 | 29.26 | 29.33 | 3.427M |
| Oct 18, 2024 | 29.42 | 29.54 | 29.26 | 29.45 | 1.117M |
| Oct 17, 2024 | 29.30 | 29.38 | 29.19 | 29.36 | 2.823M |
| Oct 16, 2024 | 29.25 | 29.33 | 29.12 | 29.28 | 2.048M |
| Oct 15, 2024 | 29.30 | 29.38 | 29.17 | 29.26 | 858178.0 |
| Oct 14, 2024 | 29.26 | 29.38 | 29.19 | 29.32 | 2.479M |
| Oct 11, 2024 | 29.20 | 29.38 | 29.18 | 29.27 | 6.439M |
| Oct 10, 2024 | 29.19 | 29.27 | 29.10 | 29.27 | 2.089M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.67
Minimum
Oct 23 2023
34.89
Maximum
Dec 31 2021
25.05
Average
24.63
Median
Apr 24 2023
Price Benchmarks
| Hannover House Inc | 0.0068 |
| TKO Group Holdings Inc | 117.80 |
| LiveOne Inc | 0.8902 |
| Atlanta Braves Holdings Inc | 42.32 |
| Reservoir Media Inc | 8.90 |
Price Related Metrics
| PS Ratio | 1.159 |
| Price to Book Value | 2.104 |
| Price to Free Cash Flow | 19.82 |
| Earnings Yield | -6.84% |
| Market Cap | 8.888B |