ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	29.24	29.34	29.24	29.34	29.34	0.38%	1,012
Aug 25, 2025	29.23	29.23	29.23	29.23	29.23	-0.41%	13
Aug 22, 2025	29.32	29.46	29.32	29.35	29.35	1.57%	5,367
Aug 21, 2025	28.56	28.95	28.56	28.90	28.90	-0.27%	13,606
Aug 20, 2025	28.79	28.97	28.79	28.97	28.97	-0.06%	11,249
Aug 19, 2025	29.04	29.04	28.97	28.99	28.99	-0.72%	1,913
Aug 18, 2025	29.14	29.20	29.13	29.20	29.20	0.10%	24,939
Aug 15, 2025	29.15	29.17	29.15	29.17	29.17	-0.16%	112
Aug 14, 2025	29.20	29.24	29.19	29.22	29.22	-0.29%	793
Aug 13, 2025	29.29	29.31	29.22	29.31	29.31	0.34%	2,598
Aug 12, 2025	28.90	29.21	28.90	29.21	29.21	1.36%	213
Aug 11, 2025	28.95	28.97	28.80	28.81	28.81	-0.34%	2,029
Aug 8, 2025	28.99	28.99	28.87	28.91	28.91	0.14%	16,193
Aug 7, 2025	28.78	28.87	28.76	28.87	28.87	0.05%	1,165
Aug 6, 2025	28.72	28.88	28.72	28.86	28.86	0.73%	2,656
Aug 5, 2025	28.85	28.85	28.62	28.65	28.65	-0.46%	9,529
Aug 4, 2025	28.60	28.78	28.60	28.78	28.78	1.46%	321
Aug 1, 2025	28.35	28.44	28.34	28.37	28.37	-1.01%	3,529
Jul 31, 2025	28.96	28.97	28.65	28.65	28.65	-0.62%	2,531
Jul 30, 2025	28.88	28.99	28.76	28.83	28.83	-0.55%	1,962
Jul 29, 2025	29.06	29.06	28.99	28.99	28.99	0.12%	543
Jul 28, 2025	29.01	29.01	28.95	28.96	28.96	-0.19%	901
Jul 25, 2025	29.03	29.06	29.01	29.01	29.01	0.48%	320
Jul 24, 2025	28.89	28.92	28.87	28.87	28.87	-0.06%	7,383
Jul 23, 2025	28.77	28.89	28.76	28.89	28.89	0.67%	7,399
Jul 22, 2025	28.70	28.73	28.67	28.70	28.70	0.03%	3,517
Jul 21, 2025	28.74	28.79	28.64	28.69	28.69	0.34%	11,053
Jul 18, 2025	28.68	28.68	28.59	28.59	28.59	0.04%	2,008
Jul 17, 2025	28.54	28.58	28.54	28.58	28.58	0.79%	577
Jul 16, 2025	28.24	28.36	28.24	28.36	28.36	0.51%	267
Jul 15, 2025	28.39	28.39	28.21	28.21	28.21	-0.30%	1,573
Jul 14, 2025	28.24	28.30	28.24	28.30	28.30	0.32%	505
Jul 11, 2025	28.22	28.22	28.21	28.21	28.21	-0.42%	1,407
Jul 10, 2025	28.34	28.40	28.26	28.33	28.33	0.04%	7,796
Jul 9, 2025	28.26	28.32	28.18	28.32	28.32	0.91%	1,275
Jul 8, 2025	28.09	28.09	28.06	28.06	28.06	-0.11%	7,978
Jul 7, 2025	28.38	28.38	28.06	28.09	28.09	-0.64%	2,091
Jul 3, 2025	28.23	28.29	28.23	28.27	28.27	0.91%	852
Jul 2, 2025	27.90	28.02	27.90	28.02	28.02	0.44%	8,375
Jul 1, 2025	27.94	27.95	27.84	27.90	27.90	-0.37%	2,875
Jun 30, 2025	27.97	28.00	27.97	28.00	28.00	0.68%	872
Jun 27, 2025	27.81	27.90	27.71	27.81	27.81	0.06%	2,276
Jun 26, 2025	27.75	27.80	27.75	27.79	27.73	0.74%	13,438
Jun 25, 2025	27.64	27.66	27.59	27.59	27.53	-0.12%	2,325
Jun 24, 2025	27.55	27.65	27.55	27.62	27.56	0.82%	8,503
Jun 23, 2025	27.11	27.40	27.11	27.40	27.34	1.13%	4,080
Jun 20, 2025	27.24	27.24	27.09	27.09	27.03	-0.58%	1,536
Jun 18, 2025	27.35	27.35	27.25	27.25	27.19	-0.05%	2,323
Jun 17, 2025	27.30	27.30	27.26	27.26	27.20	-0.55%	658
Jun 16, 2025	27.50	27.50	27.41	27.41	27.35	0.73%	366