ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.47	31.58	31.34	31.40	31.40	-0.26%	2,205
Mar 26, 2026	32.10	32.10	31.48	31.48	31.48	-1.22%	3,219
Mar 25, 2026	31.86	31.93	31.86	31.87	31.87	0.80%	3,736
Mar 24, 2026	31.54	31.69	31.54	31.62	31.62	-0.03%	16,279
Mar 23, 2026	31.88	31.88	31.54	31.63	31.63	1.05%	5,535
Mar 20, 2026	31.76	31.76	31.22	31.30	31.30	-1.75%	19,402
Mar 19, 2026	31.65	32.19	31.60	31.86	31.86	-0.23%	6,683
Mar 18, 2026	32.24	32.45	31.93	31.93	31.93	-1.09%	6,446
Mar 17, 2026	32.85	32.85	32.25	32.28	32.28	0.73%	15,548
Mar 16, 2026	32.14	32.14	32.00	32.05	32.05	0.82%	11,191
Mar 13, 2026	32.06	32.06	31.79	31.79	31.79	-0.76%	2,784
Mar 12, 2026	32.15	32.21	32.03	32.03	32.03	-1.21%	5,199
Mar 11, 2026	32.37	32.42	32.35	32.42	32.42	0.07%	7,420
Mar 10, 2026	32.50	32.64	32.40	32.40	32.40	0.14%	5,079
Mar 9, 2026	31.89	32.37	31.89	32.36	32.36	0.46%	4,555
Mar 6, 2026	32.10	32.31	32.04	32.21	32.21	-0.51%	6,401
Mar 5, 2026	32.73	32.73	32.19	32.37	32.37	-1.15%	18,484
Mar 4, 2026	32.88	32.88	32.57	32.75	32.75	0.45%	15,581
Mar 3, 2026	33.00	33.00	32.15	32.60	32.60	-2.04%	4,822
Mar 2, 2026	33.21	33.34	33.21	33.28	33.28	-0.34%	3,698
Feb 27, 2026	33.27	33.40	33.27	33.40	33.40	-0.16%	33,848
Feb 26, 2026	33.34	33.45	33.21	33.45	33.45	0.15%	19,416
Feb 25, 2026	33.26	33.42	33.26	33.40	33.40	0.39%	24,873
Feb 24, 2026	33.10	33.27	33.10	33.27	33.27	0.57%	12,426
Feb 23, 2026	33.14	33.14	33.05	33.08	33.08	-0.57%	8,983
Feb 20, 2026	33.37	33.37	33.10	33.27	33.27	0.63%	5,136
Feb 19, 2026	32.99	33.08	32.94	33.06	33.06	-0.04%	2,656
Feb 18, 2026	33.32	33.32	33.03	33.08	33.08	0.59%	10,181
Feb 17, 2026	32.99	32.99	32.64	32.88	32.88	-0.20%	7,688
Feb 13, 2026	32.39	33.02	32.39	32.95	32.95	0.47%	7,469
Feb 12, 2026	33.35	33.35	32.76	32.80	32.79	-1.22%	13,857
Feb 11, 2026	33.18	33.22	33.01	33.20	33.20	0.38%	21,288
Feb 10, 2026	33.09	33.17	33.07	33.07	33.07	0.02%	16,793
Feb 9, 2026	32.92	33.10	32.92	33.07	33.06	0.79%	8,547
Feb 6, 2026	32.57	32.81	32.56	32.81	32.80	1.97%	8,614
Feb 5, 2026	32.48	32.48	32.16	32.17	32.17	-1.07%	3,848
Feb 4, 2026	32.65	32.69	32.37	32.52	32.52	0.22%	7,826
Feb 3, 2026	32.37	32.46	32.18	32.45	32.45	0.78%	9,250
Feb 2, 2026	32.78	32.78	32.06	32.20	32.20	0.02%	12,680
Jan 30, 2026	32.51	32.51	32.11	32.19	32.19	-1.69%	5,181
Jan 29, 2026	33.34	33.34	32.21	32.75	32.75	0.36%	36,305
Jan 28, 2026	32.98	33.09	32.57	32.63	32.63	0.06%	13,426
Jan 27, 2026	32.53	32.61	32.53	32.61	32.61	0.74%	7,880
Jan 26, 2026	32.64	32.64	32.37	32.37	32.37	0.53%	6,113
Jan 23, 2026	32.17	32.20	32.16	32.20	32.20	0.14%	4,824
Jan 22, 2026	32.11	32.24	32.11	32.16	32.16	0.56%	3,094
Jan 21, 2026	31.88	32.01	31.79	31.98	31.97	1.39%	6,064
Jan 20, 2026	31.65	31.74	31.52	31.54	31.54	-1.01%	4,440
Jan 16, 2026	31.92	31.93	31.83	31.86	31.86	-0.23%	5,399
Jan 15, 2026	31.87	32.00	31.87	31.93	31.93	0.33%	1,681