Endeavor Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	19.75	19.75	19.75	19.75	19.75	-0.75%	295
Oct 2, 2026	19.70	19.90	19.70	19.90	19.90	-	300
Sep 30, 2026	19.75	19.90	19.75	19.90	19.90	-	300
Sep 29, 2026	19.90	19.90	19.90	19.90	19.90	-0.51%	200
Sep 22, 2026	20.02	20.02	20.00	20.00	20.00	-0.98%	1,600
Sep 21, 2026	20.05	20.20	20.05	20.20	20.20	1.00%	635
Sep 15, 2026	20.00	20.00	20.00	20.00	20.00	-1.96%	168
Aug 27, 2026	20.36	20.40	20.36	20.40	20.40	1.75%	1,300
Aug 25, 2026	20.20	20.37	20.05	20.05	20.05	-0.25%	300
Aug 14, 2026	20.19	20.19	20.10	20.10	20.10	-1.41%	2,892
Jul 28, 2026	20.25	20.50	20.00	20.39	20.39	0.68%	941
Jul 24, 2026	20.25	20.25	20.25	20.25	20.25	-	100
Jul 23, 2026	19.91	20.25	19.91	20.25	20.25	0.46%	350
Jul 22, 2026	20.00	20.85	20.00	20.16	20.16	1.24%	3,853
Jul 16, 2026	19.91	19.91	19.91	19.91	19.91	0.30%	100
Jul 15, 2026	19.91	19.91	19.85	19.85	19.85	1.28%	200
Jul 9, 2026	19.51	19.60	19.50	19.60	19.60	0.07%	8,984
Jul 7, 2026	19.59	19.59	19.59	19.59	19.59	0.24%	100
Jul 6, 2026	19.54	19.54	19.54	19.54	19.54	-	301
Jul 1, 2026	19.54	19.54	19.54	19.54	19.54	1.51%	200
Jun 30, 2026	19.25	19.25	19.25	19.25	19.25	-	1,490
Jun 17, 2026	19.25	19.25	19.25	19.25	19.25	-	1,699
Jun 16, 2026	19.10	19.25	19.10	19.25	19.25	-0.20%	300
Jun 15, 2026	19.29	19.29	19.29	19.29	19.29	3.53%	100
Jun 12, 2026	18.63	18.63	18.40	18.63	18.63	0.98%	5,800
Jun 10, 2026	18.50	18.50	17.51	18.45	18.45	-1.34%	1,156
Jun 9, 2026	17.50	18.70	17.50	18.70	18.70	5.35%	4,378
Jun 3, 2026	17.75	17.76	17.75	17.75	17.75	-	406
Jun 1, 2026	17.98	17.98	17.75	17.75	17.75	-	200
May 28, 2026	17.75	17.75	17.75	17.75	17.75	-	273
May 27, 2026	17.75	17.75	17.75	17.75	17.75	1.01%	525
May 22, 2026	17.45	17.57	17.45	17.57	17.57	0.53%	8,233
May 19, 2026	17.00	17.50	17.00	17.48	17.48	-0.11%	2,308
May 15, 2026	17.00	17.50	17.00	17.50	17.50	-	701
May 14, 2026	17.33	17.50	17.30	17.50	17.50	-1.13%	400
May 13, 2026	17.70	17.70	17.70	17.70	17.70	-0.62%	570
May 11, 2026	17.81	17.81	17.81	17.81	17.81	2.95%	100
May 8, 2026	16.96	17.30	16.96	17.30	17.30	1.76%	400
May 7, 2026	17.00	17.05	17.00	17.00	17.00	-	1,010
May 6, 2026	17.00	17.00	16.70	17.00	17.00	-	600
Apr 30, 2026	16.25	17.00	16.23	17.00	17.00	3.40%	1,908
Apr 29, 2026	16.66	16.66	16.44	16.44	16.44	0.24%	2,515
Apr 24, 2026	16.40	16.40	16.40	16.40	16.40	-0.21%	204
Apr 21, 2026	16.62	16.62	16.37	16.44	16.44	-1.09%	856
Apr 16, 2026	16.58	16.62	16.58	16.62	16.62	0.59%	663