Endeavor Group Holdings, Inc.
EDRNYSECommunication Services
$29.25
+$0.42(+1.46%)
Market Cap$9.5B
P/E Ratio—
52W High$35.9899
52W Low$25.07
Endeavor Group Holdings, Inc.（EDR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
edr · 日线历史（复权）· FMP · 截至 2025年3月24日
5-Year High5Y
$35.99
Feb 14, 2025
-18.7% from here
5-Year Low5Y
$17.42
May 9, 2022
+67.9% from low
IPO Priceadj.
$24.00
Apr 28, 2021
+21.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$29.39
Jun 8, 2021
-0.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EDR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0K | +0.00% |
| Mar 21, 2025 | $28.85 | $29.60 | $28.56 | $29.25 | $29.25 | 38.3M | +1.39% |
| Mar 20, 2025 | $28.60 | $28.90 | $28.60 | $28.83 | $28.83 | 2.1M | +0.80% |
| Mar 19, 2025 | $29.20 | $29.20 | $28.79 | $29.05 | $29.05 | 1.0M | -0.51% |
| Mar 18, 2025 | $29.00 | $29.14 | $28.76 | $29.00 | $29.00 | 721K | +0.00% |
| Mar 17, 2025 | $28.75 | $28.97 | $28.68 | $28.77 | $28.77 | 1.0M | +0.07% |
| Mar 14, 2025 | $28.94 | $28.97 | $28.63 | $28.76 | $28.76 | 992K | -0.62% |
| Mar 13, 2025 | $28.55 | $28.94 | $28.36 | $28.85 | $28.85 | 464K | +1.05% |
| Mar 12, 2025 | $28.65 | $28.94 | $28.60 | $28.79 | $28.79 | 1.1M | +0.49% |
| Mar 11, 2025 | $28.60 | $28.86 | $28.55 | $28.78 | $28.78 | 610K | +0.63% |
| Mar 10, 2025 | $28.55 | $28.84 | $28.36 | $28.60 | $28.60 | 652K | +0.18% |
| Mar 7, 2025 | $28.61 | $28.74 | $28.45 | $28.53 | $28.53 | 946K | -0.28% |
| Mar 6, 2025 | $28.53 | $28.93 | $28.53 | $28.85 | $28.85 | 1.7M | +1.12% |
| Mar 5, 2025 | $28.56 | $28.93 | $28.56 | $28.85 | $28.85 | 1.9M | +1.02% |
| Mar 4, 2025 | $28.62 | $28.98 | $28.32 | $28.85 | $28.85 | 2.3M | +0.80% |
| Mar 3, 2025 | $29.86 | $29.86 | $28.52 | $29.09 | $29.09 | 8.3M | -2.58% |
| Feb 28, 2025 | $31.41 | $32.59 | $30.11 | $32.59 | $32.59 | 964K | +3.76% |
| Feb 27, 2025 | $31.25 | $31.25 | $30.11 | $30.76 | $30.76 | 299K | -1.57% |
| Feb 26, 2025 | $31.00 | $31.37 | $30.79 | $30.81 | $30.81 | 281K | -0.61% |
| Feb 25, 2025 | $30.16 | $31.35 | $29.88 | $30.88 | $30.88 | 542K | +2.39% |
Showing 1–20 of 952 records
Annual Stock Price Performance · EDR
Jan 1 → Dec 31 · 5 years2025-6.3%$31.21 → $29.25
-6.3%
2024+31.4%$23.81 → $31.29
+31.4%
2023+4.3%$22.75 → $23.73
+4.3%
2022-35.2%$34.80 → $22.54
-35.2%
2021+18.2%$29.51 → $34.89
+18.2%
Best Year2024 · +31.4%
Worst Year2022 · -35.2%
Positive Years3 / 5
Avg Annual Return+2.5%
5Y Total Return-0.9%
5Y CAGR~-0.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in EDR?
If you invested $1,000 in EDR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,219
Total Return+21.9%
CAGR~+4.0% / yr
Profit+$219
Based on Apr 28, 2021 · $24.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Endeavor Group Holdings, Inc.（EDR）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EDR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EDR 历史股价FMP 日线复权 OHLCV