ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.65	33.68	33.37	33.51	33.51	0.53%	4,749
Jul 1, 2026	33.26	33.47	33.26	33.34	33.34	-0.32%	13,634
Jun 30, 2026	33.33	33.47	33.33	33.44	33.44	0.08%	8,469
Jun 29, 2026	33.43	33.60	33.30	33.42	33.42	0.47%	7,074
Jun 26, 2026	33.30	33.48	33.24	33.41	33.26	0.03%	12,126
Jun 25, 2026	33.36	33.77	33.36	33.40	33.25	0.33%	10,334
Jun 24, 2026	33.32	33.38	33.22	33.29	33.14	-0.45%	5,993
Jun 23, 2026	33.47	33.55	33.43	33.44	33.29	-1.20%	6,679
Jun 22, 2026	33.92	33.92	33.80	33.85	33.70	-0.02%	16,725
Jun 18, 2026	33.78	33.88	33.78	33.85	33.70	0.28%	8,280
Jun 17, 2026	34.23	34.24	33.76	33.76	33.61	-1.15%	5,068
Jun 16, 2026	34.17	34.23	34.15	34.15	34.00	-0.29%	5,865
Jun 15, 2026	34.34	34.34	34.25	34.25	34.09	0.52%	11,816
Jun 12, 2026	33.88	34.12	33.88	34.07	33.92	0.41%	9,019
Jun 11, 2026	33.55	33.93	33.51	33.93	33.78	1.67%	8,783
Jun 10, 2026	33.67	33.67	33.38	33.38	33.23	-0.69%	1,254
Jun 9, 2026	33.85	33.91	33.29	33.61	33.46	-0.02%	8,777
Jun 8, 2026	33.85	33.85	33.62	33.62	33.47	0.44%	2,838
Jun 5, 2026	33.95	33.95	33.47	33.47	33.32	-2.18%	8,588
Jun 4, 2026	34.07	34.22	34.07	34.22	34.06	0.36%	751
Jun 3, 2026	34.09	34.14	34.09	34.09	33.94	-0.63%	1,691
Jun 2, 2026	34.20	34.48	34.16	34.31	34.15	0.53%	12,857
Jun 1, 2026	33.95	34.18	33.95	34.13	33.97	0.54%	2,788
May 29, 2026	34.00	34.01	33.94	33.95	33.79	-0.02%	14,633
May 28, 2026	33.92	34.00	33.90	33.95	33.80	0.05%	15,310
May 27, 2026	33.95	33.96	33.89	33.94	33.78	-0.32%	17,831
May 26, 2026	34.08	34.08	34.00	34.05	33.89	0.75%	7,514
May 22, 2026	33.80	33.89	33.75	33.79	33.64	0.12%	17,100
May 21, 2026	33.74	33.79	33.67	33.75	33.60	0.01%	8,867
May 20, 2026	33.60	33.89	33.56	33.75	33.60	0.79%	8,446
May 19, 2026	33.56	33.59	33.42	33.49	33.33	-0.71%	9,316
May 18, 2026	33.64	33.76	33.62	33.73	33.57	0.40%	17,509
May 15, 2026	33.65	33.67	33.57	33.59	33.44	-1.38%	6,287
May 14, 2026	34.20	34.20	34.05	34.06	33.91	0.28%	22,820
May 13, 2026	34.53	34.53	33.87	33.97	33.81	0.13%	5,727
May 12, 2026	33.83	33.92	33.83	33.92	33.77	-0.38%	5,459
May 11, 2026	34.05	34.11	34.02	34.05	33.90	0.36%	12,100
May 8, 2026	33.82	33.96	33.82	33.93	33.78	0.64%	12,681
May 7, 2026	34.08	34.08	33.70	33.71	33.56	-0.80%	15,901
May 6, 2026	33.55	33.99	33.55	33.99	33.83	0.62%	10,042
May 5, 2026	33.67	33.79	33.67	33.78	33.62	0.91%	8,610
May 4, 2026	33.53	33.66	33.44	33.47	33.32	-0.52%	9,908
May 1, 2026	33.75	33.82	33.63	33.65	33.49	-0.27%	14,455
Apr 30, 2026	33.46	33.84	33.44	33.74	33.58	1.20%	6,963
Apr 29, 2026	33.44	33.44	33.24	33.34	33.18	-0.28%	11,926
Apr 28, 2026	33.44	33.54	33.39	33.43	33.28	-0.24%	13,463
Apr 27, 2026	33.44	33.54	33.44	33.51	33.36	0.06%	15,536
Apr 24, 2026	33.42	33.49	33.42	33.49	33.34	0.25%	8,402
Apr 23, 2026	33.46	33.52	33.31	33.40	33.25	-0.14%	12,798
Apr 22, 2026	33.47	33.47	33.41	33.45	33.30	0.67%	6,935