Endeavor Group Holdings Stock Price History

EDR Stock  USD 29.25  0.42  1.46%   
If you're considering investing in Endeavor Stock, it is important to understand the factors that can impact its price. As of today, the current price of Endeavor Group stands at 29.25, as last reported on the 24th of March, with the highest price reaching 29.60 and the lowest price hitting 28.56 during the day. Endeavor Group Holdings secures Sharpe Ratio (or Efficiency) of -0.0259, which denotes the company had a -0.0259 % return per unit of standard deviation over the last 3 months. Endeavor Group Holdings exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Endeavor Group's Coefficient Of Variation of (7,511), standard deviation of 2.61, and Mean Deviation of 1.39 to check the risk estimate we provide.
  
At this time, Endeavor Group's Total Stockholder Equity is relatively stable compared to the past year. As of 03/24/2025, Common Stock Shares Outstanding is likely to grow to about 474.8 M, while Common Stock is likely to drop 2,850. . At this time, Endeavor Group's Price Book Value Ratio is relatively stable compared to the past year. As of 03/24/2025, Price Earnings To Growth Ratio is likely to grow to 0.04, though Price Earnings Ratio is likely to grow to (11.60). Endeavor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0259

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEDR

Estimated Market Risk

 2.73
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Endeavor Group is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Endeavor Group by adding Endeavor Group to a well-diversified portfolio.
Price Book
2.3721
Enterprise Value Ebitda
38.3088
Price Sales
1.3391
Shares Float
178.1 M
Dividend Share
0.24

Endeavor Group Stock Price History Chart

There are several ways to analyze Endeavor Stock price data. The simplest method is using a basic Endeavor candlestick price chart, which shows Endeavor Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 13, 202535.43
Lowest PriceMarch 7, 202528.53

Endeavor Group March 24, 2025 Stock Price Synopsis

Various analyses of Endeavor Group's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Endeavor Stock. It can be used to describe the percentage change in the price of Endeavor Group from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Endeavor Stock.
Endeavor Group Price Action Indicator 0.38 
Endeavor Group Price Daily Balance Of Power 0.40 
Endeavor Group Price Rate Of Daily Change 1.01 

Endeavor Group March 24, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Endeavor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Endeavor Group intraday prices and daily technical indicators to check the level of noise trading in Endeavor Stock and then apply it to test your longer-term investment strategies against Endeavor.

Endeavor Stock Price History Data

The price series of Endeavor Group for the period between Tue, Dec 24, 2024 and Mon, Mar 24, 2025 has a statistical range of 6.9 with a coefficient of variation of 4.9. Under current investment horizon, the daily prices are spread out with arithmetic mean of 30.7. The median price for the last 90 days is 30.75. The company completed 1:3 stock split on 1st of December 2014. Endeavor Group Holdings completed dividends distribution on 2025-02-28.
OpenHighLowCloseVolume
03/24/2025
 28.85  29.60  28.56  29.25 
03/21/2025 28.85  29.60  28.56  29.25  38,272,398 
03/20/2025 28.60  28.90  28.60  28.83  2,089,131 
03/19/2025 29.20  29.20  28.79  29.05  1,039,979 
03/18/2025 29.00  29.14  28.76  29.00  721,304 
03/17/2025 28.75  28.97  28.68  28.77  1,032,495 
03/14/2025 28.94  28.97  28.63  28.76  992,405 
03/13/2025 28.55  28.94  28.36  28.85  464,144 
03/12/2025 28.65  28.94  28.60  28.79  1,070,999 
03/11/2025 28.60  28.86  28.55  28.78  609,689 
03/10/2025 28.55  28.84  28.36  28.60  652,359 
03/07/2025 28.61  28.74  28.45  28.53  946,390 
03/06/2025 28.53  28.93  28.53  28.85  1,736,516 
03/05/2025 28.56  28.93  28.56  28.85  1,851,978 
03/04/2025 28.62  28.98  28.32  28.85  2,303,402 
03/03/2025 29.86  29.86  28.52  29.09  8,260,321 
02/28/2025 31.41  32.59  30.11  32.59  964,027 
02/27/2025 31.19  31.19  30.05  30.70  298,877 
02/26/2025 30.94  31.31  30.73  30.75  280,527 
02/25/2025 30.10  31.29  29.82  30.82  541,821 
02/24/2025 30.37  30.64  29.65  29.98  839,440 
02/21/2025 30.73  31.19  30.29  30.69  335,159 
02/20/2025 30.62  31.16  30.38  30.73  205,501 
02/19/2025 30.35  30.95  30.22  30.81  286,231 
02/18/2025 34.71  34.90  30.36  30.59  651,387 
02/14/2025 35.43  35.92  35.08  35.10  237,264 
02/13/2025 34.81  35.82  34.49  35.43  3,977,077 
02/12/2025 33.27  34.82  33.24  34.81  511,671 
02/11/2025 33.43  34.70  33.39  34.49  474,641 
02/10/2025 32.70  33.88  32.70  33.44  331,564 
02/07/2025 31.58  32.84  31.35  32.48  638,999 
02/06/2025 30.74  31.33  30.74  31.30  260,572 
02/05/2025 30.98  31.21  30.41  30.80  465,967 
02/04/2025 30.51  31.09  30.37  30.84  479,408 
02/03/2025 29.50  30.44  29.50  30.38  686,223 
01/31/2025 32.16  32.61  29.55  30.52  1,257,571 
01/30/2025 30.89  31.28  30.38  30.95  1,034,038 
01/29/2025 31.26  31.26  29.96  30.33  1,351,626 
01/28/2025 31.44  32.22  31.03  31.26  2,474,579 
01/27/2025 31.54  31.98  30.85  31.61  3,928,663 
01/24/2025 30.87  31.70  30.59  31.55  2,943,683 
01/23/2025 29.64  31.19  29.64  30.84  8,361,024 
01/22/2025 30.25  30.25  29.13  29.64  9,499,019 
01/21/2025 30.94  31.06  30.03  30.14  5,680,722 
01/17/2025 30.26  31.34  30.26  30.97  8,369,452 
01/16/2025 30.42  30.54  30.19  30.42  1,981,144 
01/15/2025 30.64  30.99  30.26  30.26  1,413,182 
01/14/2025 30.41  30.65  30.36  30.63  437,034 
01/13/2025 30.04  30.33  30.04  30.31  495,273 
01/10/2025 30.18  30.18  29.98  30.07  520,514 
01/08/2025 30.65  30.84  30.21  30.28  1,137,315 
01/07/2025 31.01  31.14  30.39  30.59  688,583 
01/06/2025 31.06  31.28  30.95  31.09  520,885 
01/03/2025 31.19  31.35  31.05  31.14  853,280 
01/02/2025 31.15  31.43  31.05  31.20  530,491 
12/31/2024 31.14  31.26  31.14  31.23  1,082,223 
12/30/2024 31.10  31.25  30.97  31.15  323,073 
12/27/2024 31.11  31.29  31.10  31.28  940,388 
12/26/2024 31.17  31.29  31.06  31.17  205,880 
12/24/2024 31.08  31.36  31.08  31.23  556,010 
12/23/2024 31.14  31.24  31.03  31.14  377,402 

About Endeavor Group Stock history

Endeavor Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Endeavor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Endeavor Group Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Endeavor Group stock prices may prove useful in developing a viable investing in Endeavor Group
Last ReportedProjected for Next Year
Common Stock Shares Outstanding452.2 M474.8 M
Net Income Applicable To Common Shares116.2 M122 M

Endeavor Group Stock Technical Analysis

Endeavor Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Endeavor Group technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Endeavor Group trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Performance Analysis Now

   

Performance Analysis

Check effects of mean-variance optimization against your current asset allocation
All  Next Launch Module

Endeavor Group Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Endeavor Group's price direction in advance. Along with the technical and fundamental analysis of Endeavor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Endeavor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Endeavor Stock Analysis

When running Endeavor Group's price analysis, check to measure Endeavor Group's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Endeavor Group is operating at the current time. Most of Endeavor Group's value examination focuses on studying past and present price action to predict the probability of Endeavor Group's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Endeavor Group's price. Additionally, you may evaluate how the addition of Endeavor Group to your portfolios can decrease your overall portfolio volatility.