ENDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.60	15.60	15.25	15.25	15.25	-2.24%	3,270
Sep 22, 2026	16.00	16.00	15.60	15.60	15.60	-	4,834
Sep 21, 2026	15.61	15.61	15.45	15.60	15.60	-2.36%	5,554
Sep 18, 2026	16.10	16.10	15.98	15.98	15.98	-0.76%	3,610
Sep 17, 2026	16.10	16.10	16.10	16.10	16.10	1.59%	1,728
Sep 15, 2026	15.85	15.85	15.85	15.85	15.85	3.92%	100
Sep 14, 2026	15.25	15.25	15.25	15.25	15.25	-	216
Sep 11, 2026	15.60	15.60	15.25	15.25	15.25	-2.24%	2,959
Sep 10, 2026	15.87	15.87	15.60	15.60	15.60	-	294
Sep 9, 2026	15.60	15.60	15.60	15.60	15.60	-0.70%	100
Sep 3, 2026	15.62	15.71	15.59	15.71	15.71	-	1,589
Sep 1, 2026	15.71	15.71	15.71	15.71	15.71	-1.50%	200
Aug 31, 2026	15.95	15.95	15.95	15.95	15.95	0.38%	100
Aug 28, 2026	15.85	15.95	15.82	15.89	15.89	-0.38%	1,200
Aug 27, 2026	15.95	15.95	15.95	15.95	15.95	0.06%	101
Aug 19, 2026	16.02	16.05	15.94	15.94	15.94	-0.37%	4,939
Aug 18, 2026	16.00	16.00	16.00	16.00	16.00	-	17,900
Aug 17, 2026	16.00	16.00	16.00	16.00	16.00	1.91%	2,170
Aug 12, 2026	15.50	15.70	15.35	15.70	15.70	0.96%	6,119
Aug 11, 2026	15.55	15.55	15.55	15.55	15.55	1.09%	300
Jul 29, 2026	15.40	15.40	15.38	15.38	15.38	-0.11%	200
Jul 27, 2026	15.35	15.40	15.35	15.40	15.40	1.10%	300
Jul 24, 2026	15.25	15.25	15.23	15.23	15.23	-0.57%	1,151
Jul 16, 2026	15.50	15.50	15.20	15.32	15.32	-1.16%	1,727
Jul 15, 2026	15.35	15.50	15.35	15.50	15.50	0.98%	375
Jul 14, 2026	15.15	15.35	15.10	15.35	15.35	1.32%	1,600
Jul 10, 2026	15.20	15.20	15.15	15.15	15.15	-0.07%	1,500
Jul 6, 2026	15.25	15.25	15.16	15.16	15.16	-	1,866
Jun 29, 2026	15.16	15.16	15.16	15.16	15.16	-	3,200
Jun 26, 2026	15.24	15.24	15.16	15.16	15.16	0.33%	6,400
Jun 25, 2026	16.10	16.10	15.11	15.11	15.11	-0.98%	7,000
Jun 24, 2026	16.00	16.00	15.26	15.26	15.26	-4.03%	200
Jun 23, 2026	15.90	15.90	15.90	15.90	15.90	0.32%	995
Jun 22, 2026	15.85	15.85	15.85	15.85	15.85	0.49%	150
Jun 18, 2026	15.60	15.77	15.60	15.77	15.77	0.14%	400
Jun 17, 2026	15.75	15.75	15.75	15.75	15.75	-	100
Jun 15, 2026	15.75	15.75	15.75	15.75	15.75	-	100
Jun 11, 2026	15.75	15.75	15.75	15.75	15.75	-	500
Jun 3, 2026	15.75	15.75	15.75	15.75	15.75	1.61%	406
Jun 2, 2026	15.75	15.75	15.50	15.50	15.50	2.58%	2,525
Jun 1, 2026	15.11	15.31	15.11	15.11	15.11	-0.13%	3,216
May 29, 2026	15.13	15.13	15.13	15.13	15.13	0.13%	154
May 27, 2026	15.11	15.11	15.11	15.11	15.11	-	254
May 22, 2026	15.11	15.11	15.11	15.11	15.11	0.07%	380
May 20, 2026	15.10	15.10	15.10	15.10	15.10	0.60%	596
May 18, 2026	15.01	15.01	15.01	15.01	15.01	-3.16%	600
May 14, 2026	15.50	15.50	15.50	15.50	15.50	-0.16%	3,420
May 12, 2026	15.55	15.55	15.52	15.52	15.52	0.09%	500
May 11, 2026	15.56	15.56	15.51	15.51	15.51	0.06%	11,801
May 7, 2026	15.91	15.91	15.50	15.50	15.50	-2.45%	1,157