ENDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.44	33.54	33.39	33.43	33.43	-0.24%	13,463
Apr 27, 2026	33.44	33.54	33.44	33.51	33.51	0.06%	15,536
Apr 24, 2026	33.42	33.49	33.42	33.49	33.49	0.25%	8,402
Apr 23, 2026	33.46	33.52	33.31	33.40	33.40	-0.14%	12,798
Apr 22, 2026	33.47	33.47	33.41	33.45	33.45	0.67%	6,935
Apr 21, 2026	33.49	33.49	33.23	33.23	33.23	-0.65%	5,898
Apr 20, 2026	33.92	33.92	33.39	33.45	33.45	0.11%	7,054
Apr 17, 2026	33.31	33.47	33.31	33.41	33.41	0.50%	7,844
Apr 16, 2026	33.22	33.35	33.20	33.24	33.24	0.21%	1,439
Apr 15, 2026	33.09	33.19	33.09	33.17	33.17	-0.09%	8,261
Apr 14, 2026	33.03	33.23	33.00	33.20	33.20	0.55%	11,491
Apr 13, 2026	32.76	33.02	32.76	33.02	33.02	0.73%	6,266
Apr 10, 2026	32.83	32.88	32.74	32.78	32.78	-0.04%	20,374
Apr 9, 2026	32.13	32.82	32.13	32.79	32.79	0.43%	3,205
Apr 8, 2026	32.63	32.65	32.50	32.65	32.65	1.50%	10,537
Apr 7, 2026	32.12	32.17	31.98	32.17	32.17	0.17%	5,446
Apr 6, 2026	32.04	32.12	32.01	32.12	32.12	0.34%	5,665
Apr 2, 2026	31.85	32.01	31.78	32.01	32.01	0.16%	9,223
Apr 1, 2026	31.99	32.06	31.91	31.96	31.96	0.39%	15,437
Mar 31, 2026	31.64	31.84	31.52	31.84	31.84	1.81%	9,154
Mar 30, 2026	31.49	31.49	31.22	31.27	31.27	-0.42%	13,839
Mar 27, 2026	31.47	31.58	31.34	31.40	31.24	-0.26%	2,205
Mar 26, 2026	32.10	32.10	31.48	31.48	31.33	-1.22%	3,219
Mar 25, 2026	31.86	31.93	31.86	31.87	31.71	0.80%	3,736
Mar 24, 2026	31.54	31.69	31.54	31.62	31.46	-0.03%	16,279
Mar 23, 2026	31.88	31.88	31.54	31.63	31.47	1.05%	5,535
Mar 20, 2026	31.76	31.76	31.22	31.30	31.14	-1.75%	19,402
Mar 19, 2026	31.65	32.19	31.60	31.86	31.70	-0.23%	6,683
Mar 18, 2026	32.24	32.45	31.93	31.93	31.77	-1.09%	6,446
Mar 17, 2026	32.85	32.85	32.25	32.28	32.12	0.73%	15,548
Mar 16, 2026	32.14	32.14	32.00	32.05	31.89	0.82%	11,191
Mar 13, 2026	32.06	32.06	31.79	31.79	31.63	-0.76%	2,784
Mar 12, 2026	32.15	32.21	32.03	32.03	31.87	-1.21%	5,199
Mar 11, 2026	32.37	32.42	32.35	32.42	32.26	0.07%	7,420
Mar 10, 2026	32.50	32.64	32.40	32.40	32.24	0.14%	5,079
Mar 9, 2026	31.89	32.37	31.89	32.36	32.20	0.46%	4,555
Mar 6, 2026	32.10	32.31	32.04	32.21	32.05	-0.51%	6,401
Mar 5, 2026	32.73	32.73	32.19	32.37	32.21	-1.15%	18,484
Mar 4, 2026	32.88	32.88	32.57	32.75	32.59	0.45%	15,581
Mar 3, 2026	33.00	33.00	32.15	32.60	32.44	-2.04%	4,822
Mar 2, 2026	33.21	33.34	33.21	33.28	33.12	-0.34%	3,698
Feb 27, 2026	33.27	33.40	33.27	33.40	33.23	-0.16%	33,848
Feb 26, 2026	33.34	33.45	33.21	33.45	33.29	0.15%	19,416
Feb 25, 2026	33.26	33.42	33.26	33.40	33.23	0.39%	24,873
Feb 24, 2026	33.10	33.27	33.10	33.27	33.11	0.57%	12,426
Feb 23, 2026	33.14	33.14	33.05	33.08	32.92	-0.57%	8,983
Feb 20, 2026	33.37	33.37	33.10	33.27	33.11	0.63%	5,136
Feb 19, 2026	32.99	33.08	32.94	33.06	32.90	-0.04%	2,656
Feb 18, 2026	33.32	33.32	33.03	33.08	32.91	0.59%	10,181
Feb 17, 2026	32.99	32.99	32.64	32.88	32.72	-0.20%	7,688
Feb 13, 2026	32.39	33.02	32.39	32.95	32.79	0.47%	7,469
Feb 12, 2026	33.35	33.35	32.76	32.80	32.63	-1.22%	13,857
Feb 11, 2026	33.18	33.22	33.01	33.20	33.04	0.38%	21,288
Feb 10, 2026	33.09	33.17	33.07	33.07	32.91	0.02%	16,793
Feb 9, 2026	32.92	33.10	32.92	33.07	32.90	0.79%	8,547
Feb 6, 2026	32.57	32.81	32.56	32.81	32.64	1.97%	8,614
Feb 5, 2026	32.48	32.48	32.16	32.17	32.01	-1.07%	3,848
Feb 4, 2026	32.65	32.69	32.37	32.52	32.36	0.22%	7,826
Feb 3, 2026	32.37	32.46	32.18	32.45	32.29	0.78%	9,250
Feb 2, 2026	32.78	32.78	32.06	32.20	32.04	0.02%	12,680
Jan 30, 2026	32.51	32.51	32.11	32.19	32.03	-1.69%	5,181
Jan 29, 2026	33.34	33.34	32.21	32.75	32.58	0.36%	36,305
Jan 28, 2026	32.98	33.09	32.57	32.63	32.47	0.06%	13,426
Jan 27, 2026	32.53	32.61	32.53	32.61	32.45	0.74%	7,880
Jan 26, 2026	32.64	32.64	32.37	32.37	32.21	0.53%	6,113
Jan 23, 2026	32.17	32.20	32.16	32.20	32.04	0.14%	4,824
Jan 22, 2026	32.11	32.24	32.11	32.16	32.00	0.56%	3,094
Jan 21, 2026	31.88	32.01	31.79	31.98	31.82	1.39%	6,064
Jan 20, 2026	31.65	31.74	31.52	31.54	31.38	-1.01%	4,440
Jan 16, 2026	31.92	31.93	31.83	31.86	31.70	-0.23%	5,399
Jan 15, 2026	31.87	32.00	31.87	31.93	31.77	0.33%	1,681
Jan 14, 2026	31.77	31.83	31.76	31.82	31.67	0.13%	2,030
Jan 13, 2026	31.77	31.82	31.74	31.78	31.63	-0.29%	2,241
Jan 12, 2026	31.70	31.87	31.70	31.87	31.72	0.60%	10,918
Jan 9, 2026	31.73	31.74	31.69	31.69	31.53	0.50%	4,447
Jan 8, 2026	31.40	31.58	31.40	31.53	31.37	0.18%	6,213
Jan 7, 2026	31.54	31.54	31.47	31.47	31.31	-0.40%	8,395
Jan 6, 2026	31.44	31.61	31.42	31.60	31.44	0.65%	7,515
Jan 5, 2026	31.27	31.43	31.26	31.39	31.23	0.97%	6,726
Jan 2, 2026	31.10	31.12	31.01	31.09	30.93	0.50%	6,144
Dec 31, 2025	31.07	31.07	30.93	30.93	30.78	-0.58%	2,449
Dec 30, 2025	30.91	31.47	30.91	31.12	30.96	-1.17%	1,500
Dec 29, 2025	31.61	31.61	31.43	31.49	30.98	-0.46%	7,211
Dec 26, 2025	31.62	31.63	31.62	31.63	31.13	0.11%	1,077
Dec 24, 2025	31.59	31.64	31.59	31.60	31.09	0.33%	3,032
Dec 23, 2025	31.40	31.49	31.40	31.49	30.99	0.30%	9,866
Dec 22, 2025	31.39	31.40	31.34	31.40	30.90	0.50%	1,430
Dec 19, 2025	31.22	31.28	31.22	31.24	30.74	0.48%	3,399
Dec 18, 2025	31.14	31.14	31.09	31.09	30.60	0.52%	1,730
Dec 17, 2025	31.00	31.03	30.90	30.93	30.44	-0.48%	14,768
Dec 16, 2025	31.26	31.26	31.04	31.08	30.59	-0.49%	4,411
Dec 15, 2025	31.31	31.31	31.22	31.23	30.74	0.14%	15,435
Dec 12, 2025	31.39	31.39	31.16	31.19	30.69	-0.75%	3,041
Dec 11, 2025	31.30	31.46	31.30	31.43	30.93	0.53%	1,489
Dec 10, 2025	31.04	31.34	31.04	31.26	30.76	0.88%	9,731
Dec 9, 2025	31.00	31.11	30.99	30.99	30.49	-0.18%	1,494
Dec 8, 2025	31.12	31.12	31.02	31.04	30.55	-0.37%	1,113
Dec 5, 2025	31.82	31.82	31.16	31.16	30.66	-	3,921
Dec 4, 2025	31.23	31.23	31.15	31.16	30.66	-0.11%	1,965
Dec 3, 2025	31.11	31.19	31.11	31.19	30.69	0.67%	293