NYSE - Delayed Quote • USD
Endeavor Group Holdings, Inc. (EDR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.45 | 26.49 | 26.35 | 26.35 | 26.35 | 2,202,631 |
Apr 22, 2024 | 26.49 | 26.54 | 26.40 | 26.42 | 26.42 | 1,737,000 |
Apr 19, 2024 | 26.40 | 26.50 | 26.34 | 26.50 | 26.50 | 1,460,800 |
Apr 18, 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 26.44 | 4,932,400 |
Apr 17, 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 26.33 | 6,568,800 |
Apr 16, 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 26.36 | 8,317,600 |
Apr 15, 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 26.38 | 5,169,300 |
Apr 12, 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 26.41 | 3,947,900 |
Apr 11, 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 26.40 | 2,874,500 |
Apr 10, 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 26.39 | 8,006,700 |
Apr 9, 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 26.56 | 2,201,300 |
Apr 8, 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 26.55 | 3,731,800 |
Apr 5, 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 26.37 | 7,346,800 |
Apr 4, 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 26.33 | 13,549,100 |
Apr 3, 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 26.20 | 42,094,300 |
Apr 2, 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 25.81 | 48,913,100 |
Apr 1, 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 25.29 | 1,631,000 |
Mar 28, 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 25.73 | 2,096,900 |
Mar 27, 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 25.51 | 2,473,400 |
Mar 26, 2024 | 25.72 | 25.84 | 25.58 | 25.61 | 25.61 | 2,125,900 |
Mar 25, 2024 | 25.62 | 25.74 | 25.44 | 25.62 | 25.62 | 1,408,500 |
Mar 22, 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 25.52 | 1,336,700 |
Mar 21, 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 25.40 | 1,271,600 |
Mar 20, 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 25.47 | 5,464,600 |
Mar 19, 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 24.64 | 2,347,900 |
Mar 18, 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 24.74 | 2,128,900 |
Mar 15, 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 25.01 | 5,736,500 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 25.16 | 2,647,700 |
Mar 13, 2024 | 24.70 | 24.95 | 24.64 | 24.71 | 24.65 | 1,920,400 |
Mar 12, 2024 | 24.86 | 24.90 | 24.51 | 24.73 | 24.67 | 1,488,200 |
Mar 11, 2024 | 24.61 | 24.92 | 24.49 | 24.92 | 24.86 | 1,832,700 |
Mar 8, 2024 | 24.33 | 24.65 | 24.33 | 24.46 | 24.40 | 1,200,100 |
Mar 7, 2024 | 24.44 | 24.51 | 24.31 | 24.33 | 24.27 | 1,019,200 |
Mar 6, 2024 | 24.70 | 24.79 | 24.21 | 24.23 | 24.17 | 1,431,400 |
Mar 5, 2024 | 24.61 | 24.65 | 24.27 | 24.49 | 24.43 | 1,658,600 |
Mar 4, 2024 | 24.78 | 24.88 | 24.38 | 24.54 | 24.48 | 2,426,700 |
Mar 1, 2024 | 24.00 | 24.82 | 23.98 | 24.80 | 24.74 | 4,309,200 |
Feb 29, 2024 | 23.76 | 24.17 | 23.51 | 24.05 | 23.99 | 3,419,700 |
Feb 28, 2024 | 24.00 | 24.60 | 23.20 | 23.50 | 23.44 | 8,330,200 |
Feb 27, 2024 | 23.28 | 24.52 | 23.14 | 24.44 | 24.38 | 6,824,500 |
Feb 26, 2024 | 24.20 | 24.20 | 23.30 | 23.32 | 23.26 | 3,896,300 |
Feb 23, 2024 | 24.32 | 24.71 | 24.09 | 24.17 | 24.11 | 3,687,700 |
Feb 22, 2024 | 24.34 | 24.66 | 23.95 | 24.27 | 24.21 | 3,950,700 |
Feb 21, 2024 | 23.97 | 24.33 | 23.91 | 24.13 | 24.07 | 2,555,700 |
Feb 20, 2024 | 24.05 | 24.29 | 23.88 | 24.02 | 23.96 | 2,230,200 |
Feb 16, 2024 | 24.40 | 24.53 | 24.01 | 24.17 | 24.11 | 4,043,400 |
Feb 15, 2024 | 24.04 | 24.56 | 23.69 | 24.53 | 24.47 | 2,975,300 |
Feb 14, 2024 | 24.12 | 24.24 | 23.90 | 23.91 | 23.85 | 2,090,200 |
Feb 13, 2024 | 24.15 | 24.30 | 24.01 | 24.05 | 23.99 | 1,866,400 |
Feb 12, 2024 | 24.15 | 24.49 | 24.15 | 24.34 | 24.28 | 1,676,200 |
Feb 9, 2024 | 24.12 | 24.32 | 24.01 | 24.16 | 24.10 | 1,244,300 |
Feb 8, 2024 | 24.44 | 24.62 | 24.18 | 24.20 | 24.14 | 1,790,700 |
Feb 7, 2024 | 24.34 | 24.67 | 24.20 | 24.34 | 24.28 | 1,594,600 |
Feb 6, 2024 | 24.57 | 24.73 | 24.25 | 24.32 | 24.26 | 1,452,400 |
Feb 5, 2024 | 24.52 | 24.67 | 24.28 | 24.43 | 24.37 | 3,260,200 |
Feb 2, 2024 | 24.82 | 25.14 | 24.62 | 24.74 | 24.68 | 1,690,600 |
Feb 1, 2024 | 24.89 | 25.31 | 24.76 | 24.89 | 24.83 | 1,553,100 |
Jan 31, 2024 | 25.42 | 25.42 | 24.74 | 24.75 | 24.69 | 2,189,300 |
Jan 30, 2024 | 25.22 | 25.48 | 24.94 | 25.48 | 25.42 | 1,862,600 |
Jan 29, 2024 | 25.30 | 25.43 | 24.94 | 25.33 | 25.27 | 1,690,800 |
Jan 26, 2024 | 25.12 | 25.43 | 25.02 | 25.43 | 25.37 | 2,411,000 |
Jan 25, 2024 | 24.95 | 25.36 | 24.71 | 25.25 | 25.19 | 2,202,300 |
Jan 24, 2024 | 25.53 | 25.53 | 24.73 | 24.73 | 24.67 | 3,028,500 |
Jan 23, 2024 | 25.92 | 26.26 | 25.17 | 25.39 | 25.33 | 11,050,800 |
Jan 22, 2024 | 24.48 | 24.83 | 24.24 | 24.60 | 24.54 | 1,933,500 |
Jan 19, 2024 | 24.11 | 24.66 | 23.69 | 24.57 | 24.51 | 7,212,900 |
Jan 18, 2024 | 23.16 | 23.26 | 22.77 | 23.04 | 22.98 | 4,623,400 |
Jan 17, 2024 | 23.29 | 23.47 | 22.91 | 22.93 | 22.87 | 3,396,900 |
Jan 16, 2024 | 23.58 | 24.02 | 23.21 | 23.63 | 23.57 | 2,866,500 |
Jan 12, 2024 | 24.45 | 24.48 | 23.44 | 23.55 | 23.49 | 2,824,300 |
Jan 11, 2024 | 24.44 | 24.54 | 24.20 | 24.21 | 24.15 | 2,206,200 |
Jan 10, 2024 | 24.38 | 24.57 | 24.15 | 24.44 | 24.38 | 1,839,600 |
Jan 9, 2024 | 24.13 | 24.51 | 24.07 | 24.43 | 24.37 | 1,912,200 |
Jan 8, 2024 | 23.66 | 24.27 | 23.58 | 24.27 | 24.21 | 2,343,000 |
Jan 5, 2024 | 23.23 | 23.64 | 23.20 | 23.53 | 23.47 | 3,278,900 |
Jan 4, 2024 | 23.10 | 23.75 | 22.75 | 23.45 | 23.39 | 3,152,200 |
Jan 3, 2024 | 23.07 | 23.28 | 22.97 | 23.01 | 22.95 | 4,293,700 |
Jan 2, 2024 | 23.81 | 23.81 | 23.22 | 23.33 | 23.27 | 2,597,700 |
Dec 29, 2023 | 23.68 | 23.89 | 23.68 | 23.73 | 23.67 | 1,266,600 |
Dec 28, 2023 | 23.95 | 24.05 | 23.75 | 23.79 | 23.73 | 1,228,400 |
Dec 27, 2023 | 23.71 | 24.07 | 23.65 | 23.91 | 23.85 | 1,452,000 |
Dec 26, 2023 | 23.43 | 23.75 | 23.40 | 23.68 | 23.62 | 1,176,400 |
Dec 22, 2023 | 23.40 | 23.75 | 23.40 | 23.54 | 23.48 | 994,600 |
Dec 21, 2023 | 23.40 | 23.65 | 23.16 | 23.43 | 23.37 | 1,579,700 |
Dec 20, 2023 | 23.44 | 23.63 | 23.18 | 23.31 | 23.25 | 1,264,100 |
Dec 19, 2023 | 23.17 | 23.68 | 23.05 | 23.63 | 23.57 | 2,345,500 |
Dec 18, 2023 | 23.26 | 23.34 | 22.99 | 23.04 | 22.98 | 2,004,000 |
Dec 15, 2023 | 23.40 | 23.40 | 22.86 | 23.27 | 23.21 | 3,246,600 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 23.46 | 23.63 | 23.23 | 23.29 | 23.23 | 2,729,900 |
Dec 13, 2023 | 23.00 | 23.40 | 22.98 | 23.22 | 23.10 | 2,755,400 |
Dec 12, 2023 | 22.93 | 23.24 | 22.64 | 23.03 | 22.91 | 2,979,000 |
Dec 11, 2023 | 24.60 | 24.93 | 22.65 | 22.78 | 22.67 | 8,845,100 |
Dec 8, 2023 | 24.42 | 24.84 | 24.32 | 24.60 | 24.48 | 3,539,500 |
Dec 7, 2023 | 24.05 | 24.42 | 23.95 | 24.36 | 24.24 | 1,205,300 |
Dec 6, 2023 | 24.35 | 24.56 | 24.13 | 24.13 | 24.01 | 1,550,600 |
Dec 5, 2023 | 24.30 | 24.44 | 24.16 | 24.34 | 24.22 | 1,084,800 |
Dec 4, 2023 | 24.09 | 24.46 | 23.88 | 24.43 | 24.31 | 2,903,400 |
Dec 1, 2023 | 24.30 | 24.44 | 24.15 | 24.26 | 24.14 | 1,592,100 |
Nov 30, 2023 | 24.29 | 24.45 | 24.24 | 24.31 | 24.19 | 2,898,900 |
Nov 29, 2023 | 24.42 | 24.70 | 24.22 | 24.47 | 24.35 | 2,661,800 |
Nov 28, 2023 | 24.75 | 24.75 | 24.39 | 24.39 | 24.27 | 2,672,100 |
Nov 27, 2023 | 24.64 | 24.89 | 24.64 | 24.69 | 24.57 | 2,105,700 |
Nov 24, 2023 | 24.73 | 25.08 | 24.73 | 24.81 | 24.69 | 1,110,200 |
Nov 22, 2023 | 24.76 | 24.89 | 24.51 | 24.55 | 24.43 | 2,641,000 |
Nov 21, 2023 | 24.46 | 24.62 | 24.41 | 24.51 | 24.39 | 1,446,800 |
Nov 20, 2023 | 24.47 | 24.74 | 24.33 | 24.47 | 24.35 | 2,562,800 |
Nov 17, 2023 | 24.21 | 24.49 | 24.10 | 24.42 | 24.30 | 1,925,200 |
Nov 16, 2023 | 24.58 | 24.77 | 24.31 | 24.32 | 24.20 | 2,287,700 |
Nov 15, 2023 | 24.55 | 24.71 | 24.12 | 24.52 | 24.40 | 3,302,000 |
Nov 14, 2023 | 24.86 | 25.06 | 24.46 | 24.60 | 24.48 | 4,006,500 |
Nov 13, 2023 | 24.32 | 24.62 | 24.21 | 24.51 | 24.39 | 3,040,800 |
Nov 10, 2023 | 24.03 | 24.42 | 23.53 | 24.31 | 24.19 | 7,426,000 |
Nov 9, 2023 | 24.38 | 24.58 | 24.32 | 24.44 | 24.32 | 2,272,300 |
Nov 8, 2023 | 23.74 | 24.74 | 23.74 | 24.31 | 24.19 | 3,425,700 |
Nov 7, 2023 | 24.17 | 24.29 | 23.98 | 24.08 | 23.96 | 2,899,700 |
Nov 6, 2023 | 23.77 | 24.25 | 23.64 | 24.12 | 24.00 | 3,271,800 |
Nov 3, 2023 | 23.69 | 24.05 | 23.61 | 23.95 | 23.83 | 3,059,700 |
Nov 2, 2023 | 23.69 | 23.71 | 23.31 | 23.48 | 23.36 | 2,931,400 |
Nov 1, 2023 | 22.85 | 23.88 | 22.59 | 23.47 | 23.35 | 7,224,900 |
Oct 31, 2023 | 22.91 | 23.11 | 22.65 | 22.76 | 22.65 | 3,856,400 |
Oct 30, 2023 | 22.88 | 23.08 | 22.67 | 22.73 | 22.62 | 3,783,000 |
Oct 27, 2023 | 22.19 | 23.34 | 22.05 | 22.85 | 22.74 | 9,357,300 |
Oct 26, 2023 | 21.50 | 22.36 | 20.81 | 22.26 | 22.15 | 26,261,400 |
Oct 25, 2023 | 17.86 | 18.01 | 17.67 | 17.72 | 17.63 | 4,122,100 |
Oct 24, 2023 | 17.73 | 18.11 | 17.69 | 18.08 | 17.99 | 2,669,600 |
Oct 23, 2023 | 17.85 | 18.18 | 17.65 | 17.67 | 17.58 | 3,420,500 |
Oct 20, 2023 | 18.01 | 18.23 | 17.96 | 17.97 | 17.88 | 3,302,800 |
Oct 19, 2023 | 18.23 | 18.39 | 18.01 | 18.10 | 18.01 | 2,812,800 |
Oct 18, 2023 | 18.58 | 18.73 | 18.12 | 18.19 | 18.10 | 2,912,100 |
Oct 17, 2023 | 18.69 | 19.03 | 18.61 | 18.66 | 18.57 | 1,738,600 |
Oct 16, 2023 | 18.47 | 18.95 | 18.33 | 18.85 | 18.76 | 2,771,800 |
Oct 13, 2023 | 19.21 | 19.41 | 18.32 | 18.33 | 18.24 | 4,950,100 |
Oct 12, 2023 | 20.26 | 20.26 | 19.44 | 19.47 | 19.37 | 2,268,800 |
Oct 11, 2023 | 20.56 | 20.73 | 20.22 | 20.27 | 20.17 | 2,096,600 |
Oct 10, 2023 | 20.51 | 20.74 | 20.39 | 20.52 | 20.42 | 1,714,700 |
Oct 9, 2023 | 20.39 | 20.57 | 20.27 | 20.51 | 20.41 | 1,243,500 |
Oct 6, 2023 | 20.21 | 20.52 | 20.15 | 20.50 | 20.40 | 1,722,000 |
Oct 5, 2023 | 20.00 | 20.38 | 20.00 | 20.35 | 20.25 | 2,203,700 |
Oct 4, 2023 | 19.93 | 20.19 | 19.91 | 20.06 | 19.96 | 2,054,900 |
Oct 3, 2023 | 19.68 | 20.04 | 19.63 | 19.95 | 19.85 | 2,676,100 |
Oct 2, 2023 | 19.79 | 19.90 | 19.59 | 19.80 | 19.70 | 3,544,800 |
Sep 29, 2023 | 20.10 | 20.10 | 19.73 | 19.90 | 19.80 | 4,368,200 |
Sep 28, 2023 | 20.06 | 20.29 | 19.83 | 19.86 | 19.76 | 4,172,500 |
Sep 27, 2023 | 19.73 | 20.32 | 19.61 | 20.15 | 20.05 | 4,002,600 |
Sep 26, 2023 | 19.69 | 19.94 | 19.42 | 19.67 | 19.57 | 2,708,600 |
Sep 25, 2023 | 20.27 | 20.57 | 19.88 | 19.89 | 19.79 | 3,054,000 |
Sep 22, 2023 | 20.83 | 20.96 | 20.33 | 20.43 | 20.33 | 4,651,600 |
Sep 21, 2023 | 22.15 | 22.15 | 19.64 | 20.75 | 20.65 | 12,775,900 |
Sep 20, 2023 | 22.37 | 22.55 | 22.22 | 22.37 | 22.26 | 2,602,900 |
Sep 19, 2023 | 21.59 | 22.45 | 21.59 | 22.36 | 22.25 | 2,845,200 |
Sep 18, 2023 | 21.01 | 21.78 | 21.01 | 21.73 | 21.62 | 3,023,900 |
Sep 15, 2023 | 21.41 | 21.58 | 21.14 | 21.22 | 21.11 | 3,191,000 |
Sep 14, 2023 | 0.06 Dividend | |||||
Sep 14, 2023 | 21.65 | 21.86 | 21.35 | 21.43 | 21.32 | 1,654,700 |
Sep 13, 2023 | 22.25 | 22.29 | 21.48 | 21.65 | 21.48 | 2,577,900 |
Sep 12, 2023 | 22.20 | 22.44 | 22.01 | 22.15 | 21.98 | 2,028,500 |
Sep 11, 2023 | 22.11 | 22.28 | 21.76 | 21.92 | 21.75 | 1,941,900 |
Sep 8, 2023 | 21.65 | 22.05 | 21.65 | 21.81 | 21.64 | 1,653,300 |
Sep 7, 2023 | 21.45 | 21.85 | 21.40 | 21.66 | 21.49 | 2,405,600 |
Sep 6, 2023 | 21.51 | 21.60 | 21.26 | 21.51 | 21.34 | 2,118,900 |
Sep 5, 2023 | 22.53 | 22.66 | 21.17 | 21.41 | 21.24 | 5,792,400 |
Sep 1, 2023 | 21.85 | 22.93 | 21.83 | 22.71 | 22.53 | 5,402,000 |
Aug 31, 2023 | 24.27 | 24.32 | 21.48 | 21.89 | 21.72 | 11,245,200 |
Aug 30, 2023 | 24.25 | 24.57 | 24.01 | 24.15 | 23.96 | 1,937,200 |
Aug 29, 2023 | 23.90 | 24.43 | 23.83 | 24.25 | 24.06 | 2,498,000 |
Aug 28, 2023 | 24.20 | 24.26 | 23.97 | 24.11 | 23.92 | 2,350,700 |
Aug 25, 2023 | 24.08 | 24.18 | 23.66 | 23.67 | 23.49 | 3,065,700 |
Aug 24, 2023 | 24.10 | 24.33 | 23.95 | 24.00 | 23.81 | 2,897,200 |
Aug 23, 2023 | 24.82 | 25.00 | 24.15 | 24.30 | 24.11 | 2,616,600 |
Aug 22, 2023 | 24.52 | 24.89 | 24.52 | 24.75 | 24.56 | 2,942,500 |
Aug 21, 2023 | 24.11 | 24.63 | 24.11 | 24.52 | 24.33 | 1,476,200 |
Aug 18, 2023 | 24.11 | 24.64 | 24.00 | 24.44 | 24.25 | 1,663,700 |
Aug 17, 2023 | 24.54 | 24.59 | 24.09 | 24.11 | 23.92 | 3,051,100 |
Aug 16, 2023 | 24.94 | 25.06 | 24.48 | 24.49 | 24.30 | 1,583,700 |
Aug 15, 2023 | 24.75 | 25.27 | 24.69 | 25.10 | 24.91 | 2,376,300 |
Aug 14, 2023 | 25.05 | 25.39 | 25.04 | 25.18 | 24.98 | 2,728,100 |
Aug 11, 2023 | 24.76 | 25.39 | 24.76 | 25.18 | 24.98 | 3,635,600 |
Aug 10, 2023 | 25.10 | 25.15 | 24.19 | 24.86 | 24.67 | 3,719,300 |
Aug 9, 2023 | 24.22 | 25.50 | 24.00 | 25.03 | 24.84 | 4,515,300 |
Aug 8, 2023 | 23.63 | 23.82 | 23.28 | 23.58 | 23.40 | 2,955,100 |
Aug 7, 2023 | 23.65 | 23.86 | 23.18 | 23.58 | 23.40 | 2,681,900 |
Aug 4, 2023 | 23.84 | 23.94 | 23.57 | 23.76 | 23.58 | 1,858,300 |
Aug 3, 2023 | 23.49 | 23.79 | 23.47 | 23.78 | 23.60 | 991,700 |
Aug 2, 2023 | 23.21 | 23.75 | 23.08 | 23.67 | 23.49 | 1,562,200 |
Aug 1, 2023 | 23.55 | 23.60 | 23.28 | 23.40 | 23.22 | 831,000 |
Jul 31, 2023 | 23.74 | 23.78 | 23.39 | 23.60 | 23.42 | 974,700 |
Jul 28, 2023 | 23.44 | 23.81 | 23.35 | 23.67 | 23.49 | 967,900 |
Jul 27, 2023 | 23.70 | 23.79 | 23.08 | 23.14 | 22.96 | 1,923,600 |
Jul 26, 2023 | 23.82 | 23.82 | 23.40 | 23.66 | 23.48 | 1,266,100 |
Jul 25, 2023 | 23.64 | 23.99 | 23.59 | 23.74 | 23.56 | 2,534,300 |
Jul 24, 2023 | 23.25 | 23.76 | 23.22 | 23.73 | 23.55 | 1,931,800 |
Jul 21, 2023 | 23.49 | 23.50 | 22.95 | 23.17 | 22.99 | 1,517,200 |
Jul 20, 2023 | 23.13 | 23.35 | 22.95 | 23.34 | 23.16 | 1,733,100 |
Jul 19, 2023 | 23.24 | 23.47 | 23.08 | 23.13 | 22.95 | 1,334,000 |
Jul 18, 2023 | 22.64 | 23.33 | 22.64 | 23.20 | 23.02 | 2,127,700 |
Jul 17, 2023 | 23.07 | 23.07 | 22.58 | 22.69 | 22.51 | 2,141,800 |
Jul 14, 2023 | 22.50 | 23.71 | 22.40 | 23.19 | 23.01 | 3,461,700 |
Jul 13, 2023 | 22.66 | 22.76 | 22.25 | 22.29 | 22.12 | 3,325,800 |
Jul 12, 2023 | 23.26 | 23.26 | 22.48 | 22.56 | 22.38 | 3,296,100 |
Jul 11, 2023 | 23.23 | 23.26 | 22.75 | 22.95 | 22.77 | 3,801,200 |
Jul 10, 2023 | 23.12 | 23.52 | 23.06 | 23.19 | 23.01 | 1,486,800 |
Jul 7, 2023 | 23.10 | 23.28 | 22.98 | 23.18 | 23.00 | 1,667,700 |
Jul 6, 2023 | 23.14 | 23.36 | 22.96 | 23.17 | 22.99 | 1,384,700 |
Jul 5, 2023 | 23.57 | 23.81 | 23.22 | 23.41 | 23.23 | 1,621,200 |
Jul 3, 2023 | 23.84 | 23.93 | 23.63 | 23.77 | 23.59 | 573,700 |
Jun 30, 2023 | 23.98 | 23.98 | 23.75 | 23.92 | 23.73 | 1,150,000 |
Jun 29, 2023 | 23.51 | 23.96 | 23.32 | 23.86 | 23.67 | 2,273,300 |
Jun 28, 2023 | 23.71 | 23.95 | 23.52 | 23.73 | 23.55 | 1,479,000 |
Jun 27, 2023 | 22.94 | 23.82 | 22.92 | 23.70 | 23.52 | 2,193,600 |
Jun 26, 2023 | 22.16 | 23.07 | 22.13 | 22.75 | 22.57 | 2,291,600 |
Jun 23, 2023 | 22.10 | 22.52 | 22.04 | 22.23 | 22.06 | 836,900 |
Jun 22, 2023 | 22.25 | 22.37 | 22.03 | 22.25 | 22.08 | 1,486,600 |
Jun 21, 2023 | 22.03 | 22.35 | 21.96 | 22.24 | 22.07 | 1,538,700 |
Jun 20, 2023 | 22.15 | 22.46 | 22.03 | 22.10 | 21.93 | 1,129,300 |
Jun 16, 2023 | 22.70 | 22.77 | 22.23 | 22.33 | 22.16 | 2,333,200 |
Jun 15, 2023 | 22.55 | 22.70 | 22.28 | 22.58 | 22.40 | 1,946,800 |
Jun 14, 2023 | 22.23 | 22.64 | 22.19 | 22.54 | 22.37 | 2,025,600 |
Jun 13, 2023 | 22.44 | 22.53 | 22.25 | 22.40 | 22.23 | 1,295,100 |
Jun 12, 2023 | 22.54 | 22.56 | 22.20 | 22.34 | 22.17 | 1,337,700 |
Jun 9, 2023 | 22.55 | 22.61 | 22.25 | 22.33 | 22.16 | 1,485,200 |
Jun 8, 2023 | 22.70 | 22.78 | 22.52 | 22.53 | 22.36 | 1,090,400 |
Jun 7, 2023 | 22.55 | 22.88 | 22.46 | 22.70 | 22.52 | 1,581,800 |
Jun 6, 2023 | 22.14 | 22.46 | 22.08 | 22.44 | 22.27 | 1,454,100 |
Jun 5, 2023 | 22.47 | 22.67 | 22.20 | 22.27 | 22.10 | 1,646,300 |
Jun 2, 2023 | 22.38 | 22.63 | 22.22 | 22.62 | 22.44 | 2,269,600 |
Jun 1, 2023 | 22.55 | 22.60 | 22.19 | 22.19 | 22.02 | 1,390,300 |
May 31, 2023 | 22.29 | 22.69 | 22.17 | 22.52 | 22.35 | 3,455,700 |
May 30, 2023 | 22.69 | 22.78 | 22.30 | 22.49 | 22.32 | 1,594,000 |
May 26, 2023 | 22.63 | 22.71 | 22.43 | 22.59 | 22.41 | 1,325,400 |
May 25, 2023 | 22.53 | 22.56 | 22.18 | 22.41 | 22.24 | 1,499,000 |
May 24, 2023 | 22.27 | 22.76 | 22.17 | 22.54 | 22.37 | 1,528,800 |
May 23, 2023 | 22.91 | 22.98 | 22.14 | 22.38 | 22.21 | 3,816,000 |
May 22, 2023 | 23.10 | 23.33 | 22.91 | 23.01 | 22.83 | 1,368,400 |
May 19, 2023 | 23.57 | 23.58 | 22.98 | 23.13 | 22.95 | 1,712,400 |
May 18, 2023 | 23.28 | 23.48 | 22.95 | 23.47 | 23.29 | 2,558,300 |
May 17, 2023 | 24.00 | 24.00 | 22.70 | 23.13 | 22.95 | 4,630,800 |
May 16, 2023 | 24.10 | 24.31 | 23.65 | 23.81 | 23.63 | 3,352,600 |
May 15, 2023 | 24.00 | 24.28 | 23.86 | 24.20 | 24.01 | 1,523,100 |
May 12, 2023 | 23.67 | 24.17 | 23.61 | 23.97 | 23.78 | 2,559,300 |
May 11, 2023 | 24.06 | 24.33 | 23.48 | 23.50 | 23.32 | 3,179,200 |
May 10, 2023 | 25.00 | 25.41 | 23.89 | 24.13 | 23.94 | 5,004,300 |
May 9, 2023 | 25.20 | 25.34 | 24.77 | 24.92 | 24.73 | 4,673,100 |
May 8, 2023 | 25.40 | 25.50 | 24.90 | 25.18 | 24.98 | 2,743,900 |
May 5, 2023 | 24.86 | 25.24 | 24.63 | 25.10 | 24.91 | 1,544,100 |
May 4, 2023 | 25.25 | 25.48 | 24.45 | 24.73 | 24.54 | 2,938,200 |
May 3, 2023 | 25.00 | 25.99 | 25.00 | 25.53 | 25.33 | 2,481,400 |
May 2, 2023 | 25.33 | 25.43 | 24.76 | 25.05 | 24.86 | 2,330,500 |
May 1, 2023 | 25.88 | 25.97 | 25.44 | 25.65 | 25.45 | 1,416,600 |
Apr 28, 2023 | 25.69 | 25.99 | 25.46 | 25.78 | 25.58 | 2,144,400 |
Apr 27, 2023 | 25.55 | 25.84 | 25.22 | 25.81 | 25.61 | 1,515,200 |
Apr 26, 2023 | 25.75 | 26.05 | 25.43 | 25.50 | 25.30 | 2,448,600 |
Apr 25, 2023 | 25.50 | 26.26 | 25.03 | 25.88 | 25.68 | 6,952,500 |
Apr 24, 2023 | 25.20 | 25.35 | 24.55 | 24.63 | 24.44 | 1,482,800 |
Related Tickers
TKO TKO Group Holdings, Inc.
95.66
+0.17%
WMG Warner Music Group Corp.
32.14
-2.78%
FWONA Formula One Group
62.35
+2.00%
FWONK Formula One Group
69.68
+1.18%
LGF-A Lions Gate Entertainment Corp.
10.67
+4.51%
NWS News Corporation
25.43
+0.95%
MSGS Madison Square Garden Sports Corp.
185.09
+1.58%
FOX Fox Corporation
29.18
+0.72%
IMAX IMAX Corporation
17.44
+1.69%
BATRK Atlanta Braves Holdings, Inc.
38.29
+1.84%