ENDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	15.70	15.89	15.70	15.89	15.89	1.21%	1,000
Apr 30, 2026	15.70	15.70	15.70	15.70	15.70	0.64%	300
Apr 28, 2026	15.50	15.60	15.50	15.60	15.60	0.65%	1,000
Apr 27, 2026	15.54	15.54	15.50	15.50	15.50	0.58%	200
Apr 24, 2026	15.32	15.41	15.32	15.41	15.41	7.16%	396
Apr 17, 2026	14.19	14.38	14.19	14.38	14.38	2.71%	400
Apr 15, 2026	14.00	14.00	14.00	14.00	14.00	5.26%	225
Apr 13, 2026	14.07	14.08	13.30	13.30	13.30	-5.00%	2,400
Apr 10, 2026	14.49	14.49	13.75	14.00	14.00	-4.63%	4,556
Apr 8, 2026	14.50	14.68	14.40	14.68	14.68	1.24%	1,500
Apr 7, 2026	14.50	14.50	14.50	14.50	14.50	-1.36%	236
Apr 2, 2026	14.70	14.70	14.70	14.70	14.70	0.47%	258
Apr 1, 2026	15.65	15.65	14.63	14.63	14.63	-2.46%	1,580
Mar 31, 2026	15.55	15.55	15.00	15.00	15.00	-5.67%	700
Mar 30, 2026	15.75	15.90	15.75	15.90	15.90	-2.75%	650
Mar 26, 2026	16.35	16.35	16.35	16.35	16.35	-0.91%	100
Mar 25, 2026	16.50	16.50	16.50	16.50	16.50	-1.43%	200
Mar 9, 2026	16.74	16.74	16.50	16.74	16.74	1.93%	600
Mar 6, 2026	16.42	16.50	16.42	16.42	16.42	2.33%	300
Mar 3, 2026	16.20	17.47	15.55	16.05	16.05	-0.80%	2,850