Endeavor (EDR) | Stock Price History & Returns | 2021 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Endeavor Historical Price Chart
Endeavor Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2025 | $29.25 | 0.00% | $29.25 | $29.25 | $29.25 | N/A |
| Mar 21, 2025 | $29.25 | +1.46% | $28.85 | $29.60 | $28.56 | 38.3M |
| Mar 20, 2025 | $28.83 | -0.76% | $28.60 | $28.90 | $28.60 | 2.1M |
| Mar 19, 2025 | $29.05 | +0.17% | $29.20 | $29.20 | $28.79 | 1.0M |
| Mar 18, 2025 | $29.00 | +0.80% | $29.00 | $29.14 | $28.76 | 721.3K |
| Mar 17, 2025 | $28.77 | +0.03% | $28.75 | $28.97 | $28.67 | 1.0M |
| Mar 14, 2025 | $28.76 | -0.31% | $28.94 | $28.97 | $28.63 | 992.4K |
| Mar 13, 2025 | $28.85 | +0.21% | $28.55 | $28.94 | $28.36 | 464.1K |
| Mar 12, 2025 | $28.79 | +0.03% | $28.65 | $28.94 | $28.60 | 1.1M |
| Mar 11, 2025 | $28.78 | +0.63% | $28.60 | $28.86 | $28.55 | 609.7K |
| Mar 10, 2025 | $28.60 | +0.25% | $28.55 | $28.83 | $28.36 | 652.4K |
| Mar 7, 2025 | $28.53 | -1.11% | $28.61 | $28.74 | $28.45 | 946.0K |
| Mar 6, 2025 | $28.85 | 0.00% | $28.53 | $28.93 | $28.53 | 1.7M |
| Mar 5, 2025 | $28.85 | 0.00% | $28.56 | $28.92 | $28.56 | 1.9M |
| Mar 4, 2025 | $28.85 | -0.83% | $28.62 | $28.98 | $28.32 | 2.3M |
| Mar 3, 2025 | $29.09 | -10.74% | $29.86 | $29.86 | $28.52 | 8.3M |
| Feb 28, 2025 | $32.59 | +5.95% | $31.41 | $32.59 | $30.11 | 964.0K |
| Feb 27, 2025 | $30.76 | -0.16% | $31.25 | $31.25 | $30.11 | 298.9K |
| Feb 26, 2025 | $30.81 | -0.23% | $31.00 | $31.37 | $30.79 | 280.4K |
| Feb 25, 2025 | $30.88 | +2.80% | $30.16 | $31.35 | $29.88 | 541.8K |
| Feb 24, 2025 | $30.04 | -2.31% | $30.43 | $30.70 | $29.70 | 839.4K |
| Feb 21, 2025 | $30.75 | -0.13% | $30.79 | $31.25 | $30.35 | 335.2K |
| Feb 20, 2025 | $30.79 | -0.26% | $30.68 | $31.22 | $30.44 | 205.5K |
| Feb 19, 2025 | $30.87 | +0.72% | $30.41 | $31.01 | $30.28 | 286.2K |
| Feb 18, 2025 | $30.65 | -12.85% | $34.78 | $34.97 | $30.42 | 651.2K |
| Feb 14, 2025 | $35.17 | -0.93% | $35.50 | $35.99 | $35.15 | 237.3K |
| Feb 13, 2025 | $35.50 | +1.78% | $34.88 | $35.89 | $34.55 | 4.0M |
| Feb 12, 2025 | $34.88 | +0.93% | $33.33 | $34.89 | $33.30 | 511.6K |
| Feb 11, 2025 | $34.56 | +3.13% | $33.50 | $34.77 | $33.45 | 474.6K |
| Feb 10, 2025 | $33.51 | +2.98% | $32.76 | $33.95 | $32.76 | 331.6K |
| Feb 7, 2025 | $32.54 | +3.76% | $31.64 | $32.90 | $31.41 | 638.7K |
| Feb 6, 2025 | $31.36 | +1.62% | $30.80 | $31.39 | $30.80 | 260.5K |
| Feb 5, 2025 | $30.86 | -0.13% | $31.04 | $31.27 | $30.47 | 466.0K |
| Feb 4, 2025 | $30.90 | +1.51% | $30.57 | $31.15 | $30.43 | 479.4K |
| Feb 3, 2025 | $30.44 | -0.46% | $29.56 | $30.50 | $29.56 | 686.2K |
| Jan 31, 2025 | $30.58 | -1.39% | $32.22 | $32.67 | $29.61 | 1.3M |
| Jan 30, 2025 | $31.01 | +2.04% | $30.95 | $31.34 | $30.44 | 1.0M |
| Jan 29, 2025 | $30.39 | -2.97% | $31.32 | $31.33 | $30.02 | 1.4M |
| Jan 28, 2025 | $31.32 | -1.11% | $31.50 | $32.28 | $31.09 | 2.5M |
| Jan 27, 2025 | $31.67 | +0.19% | $31.60 | $32.04 | $30.91 | 3.9M |
| Jan 24, 2025 | $31.61 | +2.30% | $30.93 | $31.76 | $30.65 | 2.9M |
| Jan 23, 2025 | $30.90 | +4.04% | $29.70 | $31.25 | $29.70 | 8.4M |
| Jan 22, 2025 | $29.70 | -1.66% | $30.31 | $30.31 | $29.19 | 9.5M |
| Jan 21, 2025 | $30.20 | -2.67% | $31.00 | $31.12 | $30.09 | 5.7M |
| Jan 17, 2025 | $31.03 | +1.80% | $30.32 | $31.40 | $30.32 | 8.4M |
| Jan 16, 2025 | $30.48 | +0.53% | $30.48 | $30.60 | $30.25 | 2.0M |
| Jan 15, 2025 | $30.32 | -1.21% | $30.70 | $31.05 | $30.32 | 1.4M |
| Jan 14, 2025 | $30.69 | +1.05% | $30.47 | $30.71 | $30.42 | 437.0K |
| Jan 13, 2025 | $30.37 | +0.80% | $30.10 | $30.39 | $30.10 | 495.2K |
| Jan 10, 2025 | $30.13 | -0.69% | $30.24 | $30.24 | $30.04 | 520.5K |
| Jan 8, 2025 | $30.34 | -1.01% | $30.71 | $30.90 | $30.27 | 1.1M |
| Jan 7, 2025 | $30.65 | -1.61% | $31.07 | $31.20 | $30.45 | 688.6K |
| Jan 6, 2025 | $31.15 | -0.16% | $31.12 | $31.34 | $31.01 | 520.8K |
| Jan 3, 2025 | $31.20 | -0.19% | $31.25 | $31.41 | $31.11 | 851.8K |
| Jan 2, 2025 | $31.26 | -0.10% | $31.21 | $31.49 | $31.11 | 530.5K |
| Dec 31, 2024 | $31.29 | +0.26% | $31.20 | $31.32 | $31.20 | 1.1M |
| Dec 30, 2024 | $31.21 | -0.41% | $31.16 | $31.31 | $31.03 | 323.1K |
| Dec 27, 2024 | $31.34 | +0.35% | $31.17 | $31.35 | $31.16 | 940.4K |
| Dec 26, 2024 | $31.23 | -0.19% | $31.23 | $31.35 | $31.12 | 205.9K |
| Dec 24, 2024 | $31.29 | +0.29% | $31.14 | $31.42 | $31.14 | 556.0K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2025 | $29.25 | 0.00% | $29.25 | $29.25 | $29.25 | N/A |
| Mar 17, 2025 | $29.25 | +1.70% | $28.75 | $29.60 | $28.56 | 43.2M |
| Mar 10, 2025 | $28.76 | +0.81% | $28.55 | $28.97 | $28.36 | 3.8M |
| Mar 3, 2025 | $28.53 | -12.46% | $29.86 | $29.86 | $28.32 | 15.1M |
| Feb 24, 2025 | $32.59 | +5.98% | $30.43 | $32.59 | $29.70 | 2.9M |
| Feb 17, 2025 | $30.75 | -12.57% | $34.78 | $34.97 | $30.28 | 1.5M |
| Feb 10, 2025 | $35.17 | +8.08% | $32.76 | $35.99 | $32.76 | 5.5M |
| Feb 3, 2025 | $32.54 | +6.41% | $29.56 | $32.90 | $29.56 | 2.5M |
| Jan 27, 2025 | $30.58 | -3.26% | $31.60 | $32.67 | $29.61 | 10.0M |
| Jan 20, 2025 | $31.61 | +1.87% | $31.00 | $31.76 | $29.19 | 26.5M |
| Jan 13, 2025 | $31.03 | +2.99% | $30.10 | $31.40 | $30.10 | 12.7M |
| Jan 6, 2025 | $30.13 | -3.43% | $31.12 | $31.34 | $30.04 | 2.9M |
| Dec 30, 2024 | $31.20 | -0.45% | $31.16 | $31.49 | $31.03 | 2.8M |
| Dec 23, 2024 | $31.34 | +0.42% | $31.20 | $31.42 | $31.09 | 2.1M |
| Dec 16, 2024 | $31.21 | +1.50% | $30.85 | $31.30 | $30.67 | 16.2M |
| Dec 9, 2024 | $30.75 | +1.05% | $30.54 | $30.83 | $30.33 | 4.8M |
| Dec 2, 2024 | $30.43 | +0.20% | $30.31 | $30.60 | $30.14 | 9.9M |
| Nov 25, 2024 | $30.37 | +1.98% | $29.75 | $30.57 | $29.68 | 11.8M |
| Nov 18, 2024 | $29.78 | +2.76% | $28.94 | $29.90 | $28.92 | 5.1M |
| Nov 11, 2024 | $28.98 | +0.10% | $28.88 | $29.17 | $28.78 | 5.9M |
| Nov 4, 2024 | $28.95 | -1.83% | $29.47 | $29.51 | $28.78 | 5.1M |
| Oct 28, 2024 | $29.49 | +2.08% | $28.97 | $29.67 | $28.86 | 8.5M |
| Oct 21, 2024 | $28.89 | -1.90% | $29.26 | $29.49 | $28.55 | 16.2M |
| Oct 14, 2024 | $29.45 | +0.61% | $29.26 | $29.54 | $29.12 | 9.3M |
| Oct 7, 2024 | $29.27 | +0.97% | $29.00 | $29.38 | $28.85 | 14.9M |
| Sep 30, 2024 | $28.99 | +1.54% | $28.47 | $29.14 | $28.33 | 16.3M |
| Sep 23, 2024 | $28.55 | +1.67% | $27.99 | $28.62 | $27.80 | 19.4M |
| Sep 16, 2024 | $28.08 | +1.74% | $27.58 | $28.10 | $27.53 | 25.3M |
| Sep 9, 2024 | $27.60 | +0.62% | $27.46 | $27.65 | $27.45 | 20.2M |
| Sep 2, 2024 | $27.43 | -0.18% | $27.48 | $27.49 | $27.38 | 13.9M |
| Aug 26, 2024 | $27.48 | +0.07% | $27.47 | $27.49 | $27.43 | 9.5M |
| Aug 19, 2024 | $27.46 | -0.07% | $27.48 | $27.51 | $27.41 | 23.1M |
| Aug 12, 2024 | $27.48 | -0.29% | $27.55 | $27.55 | $27.38 | 18.8M |
| Aug 5, 2024 | $27.56 | +0.95% | $27.07 | $27.57 | $27.07 | 20.3M |
| Jul 29, 2024 | $27.30 | +0.15% | $27.24 | $27.50 | $27.20 | 8.0M |
| Jul 22, 2024 | $27.26 | +0.29% | $27.16 | $27.41 | $27.12 | 6.9M |
| Jul 15, 2024 | $27.18 | -0.98% | $27.57 | $27.62 | $26.95 | 16.7M |
| Jul 8, 2024 | $27.45 | +0.11% | $27.39 | $27.55 | $27.30 | 17.7M |
| Jul 1, 2024 | $27.42 | +1.44% | $27.06 | $27.44 | $27.00 | 11.6M |
| Jun 24, 2024 | $27.03 | +0.71% | $26.83 | $27.05 | $26.76 | 18.7M |
| Jun 17, 2024 | $26.84 | -0.11% | $26.87 | $26.88 | $26.62 | 22.0M |
| Jun 10, 2024 | $26.87 | 0.00% | $26.87 | $26.90 | $26.80 | 14.0M |
| Jun 3, 2024 | $26.87 | +0.15% | $26.84 | $26.94 | $26.77 | 15.4M |
| May 27, 2024 | $26.83 | +0.22% | $26.75 | $26.87 | $26.68 | 6.6M |
| May 20, 2024 | $26.77 | +0.22% | $26.68 | $27.01 | $26.66 | 13.8M |
| May 13, 2024 | $26.71 | +0.91% | $26.49 | $26.77 | $26.40 | 13.6M |
| May 6, 2024 | $26.47 | -0.11% | $26.52 | $26.54 | $26.39 | 21.1M |
| Apr 29, 2024 | $26.50 | 0.00% | $26.48 | $26.56 | $26.39 | 15.0M |
| Apr 22, 2024 | $26.50 | 0.00% | $26.49 | $26.54 | $26.33 | 11.2M |
| Apr 15, 2024 | $26.50 | +0.34% | $26.40 | $26.51 | $26.29 | 26.4M |
| Apr 8, 2024 | $26.41 | +0.15% | $26.47 | $26.63 | $26.35 | 20.8M |
| Apr 1, 2024 | $26.37 | +2.49% | $25.63 | $26.55 | $25.07 | 113.5M |
| Mar 25, 2024 | $25.73 | +0.82% | $25.62 | $25.93 | $25.41 | 8.1M |
| Mar 18, 2024 | $25.52 | +2.04% | $25.10 | $25.58 | $24.41 | 12.5M |
| Mar 11, 2024 | $25.01 | +2.25% | $24.61 | $25.18 | $24.49 | 13.6M |
| Mar 4, 2024 | $24.46 | -1.37% | $24.78 | $24.88 | $24.21 | 7.7M |
| Feb 26, 2024 | $24.80 | +2.61% | $24.20 | $24.82 | $23.14 | 26.8M |
| Feb 19, 2024 | $24.17 | 0.00% | $24.05 | $24.71 | $23.88 | 12.4M |
| Feb 12, 2024 | $24.17 | +0.04% | $24.15 | $24.56 | $23.69 | 12.7M |
| Feb 5, 2024 | $24.16 | -2.34% | $24.52 | $24.73 | $24.01 | 9.3M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Mar 1, 2025 | $29.25 | -10.25% | $29.86 | $29.86 | $28.32 | 62.0M |
| Feb 1, 2025 | $32.59 | +6.57% | $29.56 | $35.99 | $29.56 | 12.5M |
| Jan 1, 2025 | $30.58 | -2.27% | $31.21 | $32.67 | $29.19 | 53.5M |
| Dec 1, 2024 | $31.29 | +3.03% | $30.31 | $31.42 | $30.14 | 34.3M |
| Nov 1, 2024 | $30.37 | +2.98% | $29.67 | $30.57 | $28.78 | 28.9M |
| Oct 1, 2024 | $29.49 | +3.26% | $28.53 | $29.54 | $28.33 | 61.7M |
| Sep 1, 2024 | $28.56 | +3.93% | $27.48 | $28.62 | $27.38 | 81.3M |
| Aug 1, 2024 | $27.48 | +0.22% | $27.43 | $27.57 | $27.07 | 74.4M |
| Jul 1, 2024 | $27.42 | +1.44% | $27.06 | $27.62 | $26.95 | 58.2M |
| Jun 1, 2024 | $27.03 | +0.75% | $26.84 | $27.05 | $26.62 | 70.1M |
| May 1, 2024 | $26.83 | +1.59% | $26.41 | $27.01 | $26.39 | 61.2M |
| Apr 1, 2024 | $26.41 | +2.64% | $25.63 | $26.63 | $25.07 | 180.8M |
| Mar 1, 2024 | $25.73 | +6.99% | $24.00 | $25.93 | $23.98 | 46.3M |
| Feb 1, 2024 | $24.05 | -2.83% | $24.89 | $25.31 | $23.14 | 60.1M |
| Jan 1, 2024 | $24.75 | +4.30% | $23.81 | $26.26 | $22.75 | 68.9M |
| Dec 1, 2023 | $23.73 | -2.39% | $24.30 | $24.93 | $22.64 | 45.7M |
| Nov 1, 2023 | $24.31 | +6.81% | $22.85 | $25.08 | $22.59 | 65.2M |
| Oct 1, 2023 | $22.76 | +14.37% | $19.79 | $23.34 | $17.65 | 91.5M |
| Sep 1, 2023 | $19.90 | -9.09% | $21.85 | $22.93 | $19.42 | 73.0M |
| Aug 1, 2023 | $21.89 | -7.25% | $23.55 | $25.50 | $21.48 | 65.2M |
| Jul 1, 2023 | $23.60 | -1.34% | $23.84 | $23.99 | $22.25 | 39.1M |
| Jun 1, 2023 | $23.92 | +6.22% | $22.55 | $23.98 | $21.96 | 34.2M |
| May 1, 2023 | $22.52 | -12.65% | $25.88 | $25.99 | $22.14 | 57.2M |
| Apr 1, 2023 | $25.78 | +7.73% | $24.49 | $26.26 | $21.44 | 84.3M |
| Mar 1, 2023 | $23.93 | +7.26% | $21.99 | $24.40 | $20.70 | 51.3M |
| Feb 1, 2023 | $22.31 | -0.53% | $22.41 | $23.00 | $20.97 | 20.8M |
| Jan 1, 2023 | $22.43 | -0.49% | $22.75 | $22.82 | $20.42 | 44.3M |
| Dec 1, 2022 | $22.54 | +2.50% | $21.98 | $22.67 | $19.64 | 27.2M |
| Nov 1, 2022 | $21.99 | +0.69% | $22.33 | $24.19 | $20.18 | 26.4M |
| Oct 1, 2022 | $21.84 | +7.80% | $20.45 | $22.53 | $19.83 | 26.6M |
| Sep 1, 2022 | $20.26 | -10.43% | $22.35 | $26.12 | $18.58 | 46.9M |
| Aug 1, 2022 | $22.62 | -0.75% | $22.67 | $24.95 | $21.92 | 21.4M |
| Jul 1, 2022 | $22.79 | +10.85% | $20.73 | $22.84 | $20.45 | 16.1M |
| Jun 1, 2022 | $20.56 | -9.51% | $22.65 | $23.85 | $19.38 | 23.1M |
| May 1, 2022 | $22.72 | -0.13% | $22.75 | $23.56 | $17.42 | 54.3M |
| Apr 1, 2022 | $22.75 | -22.93% | $29.55 | $29.98 | $22.75 | 22.9M |
| Mar 1, 2022 | $29.52 | -2.02% | $30.24 | $31.32 | $24.28 | 24.7M |
| Feb 1, 2022 | $30.13 | -3.95% | $31.63 | $33.44 | $28.50 | 13.0M |
| Jan 1, 2022 | $31.37 | -10.09% | $34.80 | $35.28 | $27.90 | 27.2M |
| Dec 1, 2021 | $34.89 | +24.08% | $28.54 | $35.28 | $28.30 | 59.0M |
| Nov 1, 2021 | $28.12 | +4.61% | $26.80 | $31.70 | $24.69 | 42.4M |
| Oct 1, 2021 | $26.88 | -6.24% | $28.49 | $29.15 | $23.77 | 29.7M |
| Sep 1, 2021 | $28.67 | +10.27% | $26.29 | $29.08 | $24.80 | 22.5M |
| Aug 1, 2021 | $26.00 | +1.36% | $25.80 | $26.06 | $22.78 | 18.2M |
| Jul 1, 2021 | $25.65 | -7.43% | $27.50 | $27.64 | $22.02 | 13.3M |
| Jun 1, 2021 | $27.71 | -6.54% | $29.78 | $30.50 | $25.75 | 17.0M |
| May 1, 2021 | $29.65 | +7.58% | $29.34 | $33.20 | $26.64 | 31.9M |
| Apr 1, 2021 | $27.56 | 0.00% | $24.00 | $28.76 | $23.25 | 24.8M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | $29.25 | -6.52% | $31.21 | $35.99 | $28.32 | 128.0M |
| 2024 | $31.29 | +31.86% | $23.81 | $31.42 | $22.75 | 826.4M |
| 2023 | $23.73 | +5.28% | $22.75 | $26.26 | $17.65 | 671.9M |
| 2022 | $22.54 | -35.40% | $34.80 | $35.28 | $17.42 | 329.8M |
| 2021 | $34.89 | 0.00% | $24.00 | $35.28 | $22.02 | 259.0M |
How Endeavor Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Endeavor Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Endeavor | 13.68% | -0.85% | 6.13% | 6.13% | 6.13% | 6.13% | |
| Netflix | N/A | N/A | N/A | N/A | N/A | N/A | |
| Walt Disney | N/A | N/A | N/A | N/A | N/A | N/A | |
| Paramount Global | N/A | N/A | N/A | N/A | N/A | N/A | |
| Paramount Global | N/A | N/A | N/A | N/A | N/A | N/A | |
| Sirius XM Holdings | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 | Market | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | Sector | N/A | N/A | N/A | N/A | N/A | N/A |
Calculate Your Endeavor Investment Returns
Long-Term Investment Performance Analysis
Endeavor stock price in Apr 2021 was $27.56, A $1,000.00 lump sum investment in Endeavor made 4 years ago would be worth approximately $1,074.38 today, representing a positive return of 7.44%. This translates to an annualized return (CAGR) of 1.74%. During this period, Endeavor paid out $0.36 per share in total dividends, providing additional income beyond capital appreciation.
4 Years 1 Month Investment Scenario (Apr 2021 - Jun 2025)
Initial Investment
$1,000.00
Current Value
$1,074.38
Total Return
7.44%
Annual Return (CAGR)
1.74%
Total Dividends
$13.06
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Endeavor (EDR) stock performed during last 12 months?
Over the last 12 months, Endeavor has delivered a total return of 13.7%.
- 52-Week High reached $35.99 on February 14, 2025.
- 52-Week Low touched $25.07 on April 2, 2024.
- Current Price trading at $29.25 as of August 11, 2025.
- What is Endeavor's (EDR) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Endeavor (edr) would have grown to approximately $10,613.00 as of August 11, 2025, representing a total return of 6.1%.
This represents a compound annual growth rate (CAGR) of 1.2% over the 5-year period.
- How does Endeavor's Stock 10-year annualized return compare to the Communication Services sector?
Endeavor (edr) has delivered an annualized return of 0.6% over the past 10 years.
To illustrate: $10,000.00 invested in Endeavor would have grown to $10,613.00 over this 10-year period.
This performance should be compared against other companies in the Communication Services sector to understand relative performance.
- What was Endeavor's best-performing year historically?
Endeavor (edr) has achieved its strongest performance over the 12 months period, delivering a total return of 13.7%.
- What is the longest period of consecutive yearly growth Endeavor has achieved historically?
Endeavor (edr) shows the following performance across different time periods:
Positive Returns: 12 months (+13.7%), 5 years (+6.1%), 10 years (+6.1%)
Negative Returns: 3 years (-0.9%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.