Endeavor Group Holdings, Inc. - Price History
Monthly price history for EDR (Endeavor Group Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.41 | $26.41 |
| April 2024 | $26.41 | $26.41 |
| March 2024 | $25.73 | $25.73 |
| February 2024 | $23.99 | $24.05 |
| January 2024 | $24.69 | $24.75 |
| December 2023 | $23.67 | $23.73 |
| November 2023 | $24.19 | $24.31 |
| October 2023 | $22.65 | $22.76 |
| September 2023 | $19.80 | $19.90 |
| August 2023 | $21.72 | $21.89 |
| July 2023 | $23.42 | $23.60 |
| June 2023 | $23.73 | $23.92 |
| May 2023 | $22.34 | $22.52 |
| April 2023 | $25.58 | $25.78 |
| March 2023 | $23.74 | $23.93 |
| February 2023 | $22.14 | $22.31 |
| January 2023 | $22.26 | $22.43 |
| December 2022 | $22.36 | $22.54 |
| November 2022 | $21.82 | $21.99 |
| October 2022 | $21.67 | $21.84 |
| September 2022 | $20.10 | $20.26 |
| August 2022 | $22.44 | $22.62 |
| July 2022 | $22.61 | $22.79 |
| June 2022 | $20.40 | $20.56 |
| May 2022 | $22.54 | $22.72 |
| April 2022 | $22.57 | $22.75 |
| March 2022 | $29.29 | $29.52 |
| February 2022 | $29.90 | $30.13 |
| January 2022 | $31.13 | $31.37 |
| December 2021 | $34.62 | $34.89 |
| November 2021 | $27.90 | $28.12 |
| October 2021 | $26.67 | $26.88 |
| September 2021 | $28.45 | $28.67 |
| August 2021 | $25.80 | $26 |
| July 2021 | $25.45 | $25.65 |
| June 2021 | $27.50 | $27.71 |
| May 2021 | $29.42 | $29.65 |
| April 2021 | $27.35 | $27.56 |
| March 2021 | $41.49 | $41.49 |
| February 2021 | $41.49 | $41.49 |
| January 2021 | $41.49 | $41.49 |
| December 2020 | $41.49 | $41.49 |
| November 2020 | $41.49 | $41.49 |
| October 2020 | $41.49 | $41.49 |
| September 2020 | $41.49 | $41.49 |
| August 2020 | $41.49 | $41.49 |
| July 2020 | $41.49 | $41.49 |
| June 2020 | $41.49 | $41.49 |
| May 2020 | $41.49 | $41.49 |
| April 2020 | $41.49 | $41.49 |
| March 2020 | $41.49 | $41.49 |
| February 2020 | $41.49 | $41.49 |
| January 2020 | $41.49 | $41.49 |
| December 2019 | $41.49 | $41.49 |
| November 2019 | $41.49 | $41.49 |
| October 2019 | $41.49 | $41.49 |
| September 2019 | $41.49 | $41.49 |
| August 2019 | $41.49 | $41.49 |
| July 2019 | $41.49 | $41.49 |
| June 2019 | - | - |
| May 2019 | $41.49 | $41.49 |
| April 2019 | $41.49 | $41.49 |
| March 2019 | $41.49 | $41.49 |
| February 2019 | $41.49 | $41.49 |
| January 2019 | $41.49 | $41.49 |
| December 2018 | $41.49 | $41.49 |
| November 2018 | $41.49 | $41.49 |
| October 2018 | $41.49 | $41.49 |
| September 2018 | $2.95 | $2.95 |
| August 2018 | $41.38 | $41.38 |
| July 2018 | $41.36 | $41.36 |
| June 2018 | $41.50 | $41.50 |
| May 2018 | $36.54 | $36.54 |
| April 2018 | $32.91 | $32.91 |
| March 2018 | $32.35 | $32.75 |
| February 2018 | $30.76 | $31.14 |
| January 2018 | $32.63 | $33.03 |
| December 2017 | $34.09 | $34.92 |
| November 2017 | $35.70 | $36.57 |
| October 2017 | $34.07 | $34.90 |
| September 2017 | $34.69 | $35.93 |
| August 2017 | $37.31 | $38.64 |
| July 2017 | $36.25 | $37.55 |
| June 2017 | $37.04 | $38.75 |
| May 2017 | $36.62 | $38.31 |
| April 2017 | $37.06 | $38.77 |
| March 2017 | $38.67 | $40.85 |
| February 2017 | $39.90 | $42.15 |
| January 2017 | $38.07 | $40.21 |
| December 2016 | $39.67 | $42.30 |
| November 2016 | $38.08 | $40.60 |
| October 2016 | $39.95 | $42.59 |
| September 2016 | $40.10 | $43.14 |
| August 2016 | $42.12 | $45.31 |
| July 2016 | $44.75 | $48.14 |
| June 2016 | $42.55 | $46.14 |
| May 2016 | $39.46 | $42.79 |
| April 2016 | $36.67 | $39.77 |
| March 2016 | $38.01 | $41.60 |
| February 2016 | $36.23 | $39.65 |
| January 2016 | $35.71 | $39.08 |
| December 2015 | $34.29 | $37.88 |
| November 2015 | $33.36 | $36.85 |
| October 2015 | $32.51 | $35.91 |
| September 2015 | $29.52 | $32.95 |
| August 2015 | $26.21 | $29.25 |
| July 2015 | $28.35 | $31.64 |
| June 2015 | $27.78 | $31.36 |
| May 2015 | $29.18 | $32.94 |
| April 2015 | $29.78 | $33.62 |
| March 2015 | $31.02 | $35.38 |
| February 2015 | $31.49 | $35.06 |
| January 2015 | $30.34 | $34.60 |
| December 2014 | $31.75 | $36.59 |
| November 2014 | $30.30 | $34.92 |
| October 2014 | $29.31 | $33.78 |
| September 2014 | $26.67 | $30.84 |
| August 2014 | $28.25 | $32.67 |
| July 2014 | $27.39 | $31.68 |
| June 2014 | $27.76 | $32.22 |
| May 2014 | $27.04 | $31.38 |
| April 2014 | $26.36 | $30.60 |
| March 2014 | $25.42 | $29.61 |
| February 2014 | $24.29 | $28.29 |
| January 2014 | $23.26 | $27.09 |
| December 2013 | $22.62 | $26.46 |
| November 2013 | $22.31 | $26.10 |
| October 2013 | $23.44 | $27.42 |
| September 2013 | $23.25 | $27.30 |
| August 2013 | $21.94 | $25.77 |
| July 2013 | $24.09 | $28.29 |
| June 2013 | $26.04 | $30.69 |
| May 2013 | $26.62 | $31.38 |
| April 2013 | $27.97 | $32.97 |
| March 2013 | $26.72 | $31.59 |
| February 2013 | $27.68 | $32.73 |
| January 2013 | $27.27 | $32.25 |
| December 2012 | $26.91 | $31.92 |
| November 2012 | $26.08 | $30.93 |
| October 2012 | $26.64 | $31.59 |
| September 2012 | $27.22 | $32.70 |
| August 2012 | $28.87 | $34.68 |
| July 2012 | $29.27 | $35.16 |
| June 2012 | $27.59 | $33.24 |
| May 2012 | $27.44 | $33.06 |
| April 2012 | $28.06 | $33.81 |
| March 2012 | $26.93 | $32.52 |
| February 2012 | $25.54 | $30.84 |
| January 2012 | $26.59 | $32.10 |
| December 2011 | $25.36 | $30.69 |
| November 2011 | $23.11 | $27.96 |
| October 2011 | $22.93 | $27.75 |
| September 2011 | $21.25 | $25.77 |
| August 2011 | $22.26 | $27 |
| July 2011 | $21.71 | $26.34 |
| June 2011 | $21.14 | $25.71 |
| May 2011 | $21.46 | $26.10 |
| April 2011 | $20.99 | $25.53 |
| March 2011 | $19.77 | $24.09 |
| February 2011 | $20.31 | $24.75 |
| January 2011 | $19.20 | $23.40 |
| December 2010 | $19.09 | $23.31 |
| November 2010 | $18.03 | $22.02 |
| October 2010 | $18.43 | $22.50 |
| September 2010 | $17.53 | $21.45 |
| August 2010 | $16.77 | $20.52 |
| July 2010 | $17.04 | $20.85 |
| June 2010 | $14.75 | $18.09 |
| May 2010 | $15.55 | $19.08 |
| April 2010 | $17.29 | $21.21 |
| March 2010 | $14 | $17.22 |
| February 2010 | $12.30 | $16.35 |
| January 2010 | $12.88 | $15.84 |
| December 2009 | $11.77 | $14.52 |
| November 2009 | $12.04 | $14.85 |
| October 2009 | $12.18 | $15.03 |
| September 2009 | $14.38 | $17.79 |
| August 2009 | $14.18 | $17.55 |
| July 2009 | $11.76 | $14.55 |
| June 2009 | $10.32 | $12.87 |
| May 2009 | $11.22 | $13.98 |
| April 2009 | $11.29 | $14.07 |
| March 2009 | $8.34 | $10.47 |
| February 2009 | $7.73 | $10.95 |
| January 2009 | $11.11 | $13.95 |
| December 2008 | $12.38 | $15.66 |
| November 2008 | $10.60 | $13.41 |
| October 2008 | $10.08 | $12.75 |
| September 2008 | $25.91 | $33.24 |
| August 2008 | $25.63 | $32.88 |
| July 2008 | $26.19 | $33.60 |
| June 2008 | $27.09 | $34.95 |
| May 2008 | $30.35 | $39.15 |
| April 2008 | $31.02 | $40.02 |
| March 2008 | $29.09 | $37.71 |
| February 2008 | $29.48 | $38.22 |
| January 2008 | $27.26 | $35.34 |
| December 2007 | $25.85 | $33.72 |
| November 2007 | $27.57 | $35.97 |
| October 2007 | $29.76 | $38.82 |
| September 2007 | $30.89 | $40.50 |
| August 2007 | $31.28 | $41.01 |
| July 2007 | $30.09 | $39.45 |
| June 2007 | $31.94 | $42.09 |
| May 2007 | $33.01 | $43.50 |
| April 2007 | $32.42 | $42.72 |
| March 2007 | $33.49 | $44.34 |
| February 2007 | $33.43 | $44.25 |
| January 2007 | $34.06 | $45.09 |
| December 2006 | $33.32 | $44.31 |
| November 2006 | $35.48 | $47.19 |
| October 2006 | $34.90 | $46.41 |
| September 2006 | $33.15 | $44.28 |
| August 2006 | $31.83 | $42.51 |
| July 2006 | $35.11 | $46.89 |
| June 2006 | $37.17 | $49.95 |
| May 2006 | $31.48 | $42.30 |
| April 2006 | $33.31 | $44.76 |
| March 2006 | $33.95 | $45.90 |
| February 2006 | $29.96 | $40.50 |
| January 2006 | $28.92 | $39.09 |
| December 2005 | $28.39 | $38.67 |
| November 2005 | $27.51 | $37.47 |
| October 2005 | $34.14 | $46.50 |
| September 2005 | $36.55 | $50.10 |
| August 2005 | $40.38 | $55.35 |
| July 2005 | $43.40 | $59.49 |
| June 2005 | $39.84 | $54.90 |
| May 2005 | $37.38 | $51.51 |
| April 2005 | $34.83 | $48 |
| March 2005 | $36.06 | $49.89 |
| February 2005 | $36.65 | $50.70 |
| January 2005 | $36.41 | $50.37 |
EDR
Price: $26.50
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.91%
Payout Ratio: 21.05%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 64.55
Exchange: NYQ
Sector: Communication Services
Industry: Entertainment
Volume: 1.3 million
Ebitda: 113.0 millionMarket Capitalization: 7.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2