ENDI(ENDI)
ENDI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $14.80 | $14.80 | $14.75 | $14.75 | 400 |
| 10/12/2026 | $15.00 | $15.00 | $15.00 | $15.00 | 1,300 |
| 10/9/2026 | $14.74 | $15.11 | $14.51 | $15.11 | 3,516 |
| 10/8/2026 | $15.26 | $15.26 | $15.13 | $15.26 | 1,320 |
| 10/7/2026 | $14.80 | $14.80 | $14.74 | $14.74 | 3,025 |
| 10/6/2026 | $15.00 | $15.00 | $14.75 | $14.80 | 2,100 |
| 10/5/2026 | $15.26 | $15.26 | $15.26 | $15.26 | 400 |
| 10/2/2026 | $15.00 | $15.00 | $14.75 | $14.80 | 4,503 |
| 10/1/2026 | $15.30 | $15.30 | $14.80 | $15.00 | 6,800 |
| 9/30/2026 | $15.50 | $15.50 | $15.15 | $15.23 | 3,800 |
| 9/29/2026 | $15.50 | $15.50 | $15.50 | $15.50 | 2,380 |
| 9/28/2026 | $15.25 | $15.25 | $15.25 | $15.25 | 2,380 |
| 9/25/2026 | $15.60 | $15.60 | $15.25 | $15.25 | 3,300 |
| 9/24/2026 | $15.60 | $15.60 | $15.60 | $15.60 | 4,200 |
| 9/23/2026 | $15.60 | $15.60 | $15.60 | $15.60 | 4,200 |
| 9/22/2026 | $16.00 | $16.00 | $15.60 | $15.60 | 4,834 |
| 9/21/2026 | $15.61 | $15.61 | $15.45 | $15.60 | 5,600 |
| 9/18/2026 | $16.10 | $16.10 | $15.98 | $15.98 | 3,610 |
| 9/17/2026 | $16.10 | $16.10 | $16.10 | $16.10 | 1,728 |
| 9/16/2026 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 9/15/2026 | $15.85 | $15.85 | $15.85 | $15.85 | 200 |
| 9/14/2026 | $15.25 | $15.25 | $15.25 | $15.25 | 216 |
| 9/11/2026 | $15.60 | $15.60 | $15.25 | $15.25 | 3,000 |
| 9/10/2026 | $15.87 | $15.87 | $15.60 | $15.60 | 300 |
| 9/9/2026 | $15.60 | $15.60 | $15.60 | $15.60 | 922 |
| 9/8/2026 | $15.71 | $15.71 | $15.71 | $15.71 | 922 |
| 9/4/2026 | $15.71 | $15.71 | $15.71 | $15.71 | 922 |
| 9/3/2026 | $15.62 | $15.71 | $15.59 | $15.71 | 1,600 |
| 9/2/2026 | $15.71 | $15.71 | $15.71 | $15.71 | 200 |
| 9/1/2026 | $15.71 | $15.71 | $15.71 | $15.71 | 200 |
| 8/31/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 100 |
| 8/28/2026 | $15.85 | $15.95 | $15.82 | $15.89 | 1,200 |
| 8/27/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 2,900 |
| 8/26/2026 | $15.94 | $15.94 | $15.94 | $15.94 | 2,900 |
| 8/25/2026 | $15.94 | $15.94 | $15.94 | $15.94 | - |
| 8/24/2026 | $15.94 | $15.94 | $15.94 | $15.94 | 2,900 |
| 8/21/2026 | $15.94 | $15.94 | $15.94 | $15.94 | 2,900 |
| 8/20/2026 | $15.94 | $15.94 | $15.94 | $15.94 | 2,900 |
| 8/19/2026 | $16.02 | $16.05 | $15.94 | $15.94 | 4,939 |
| 8/18/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 17,900 |
| 8/17/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 2,200 |
| 8/14/2026 | $15.70 | $15.70 | $15.70 | $15.70 | 17 |
| 8/13/2026 | $15.70 | $15.70 | $15.70 | $15.70 | 17 |
| 8/12/2026 | $15.50 | $15.70 | $15.35 | $15.70 | 6,119 |
| 8/11/2026 | $15.55 | $15.55 | $15.55 | $15.55 | 300 |
| 8/10/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/7/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/6/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/5/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/4/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 8/3/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/31/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/30/2026 | $15.38 | $15.38 | $15.38 | $15.38 | 200 |
| 7/29/2026 | $15.40 | $15.40 | $15.38 | $15.38 | 200 |
| 7/28/2026 | $15.40 | $15.40 | $15.40 | $15.40 | - |
| 7/27/2026 | $15.35 | $15.40 | $15.35 | $15.40 | 300 |
| 7/24/2026 | $15.25 | $15.25 | $15.23 | $15.23 | 1,200 |
| 7/23/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/22/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/21/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/20/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/17/2026 | $15.32 | $15.32 | $15.32 | $15.32 | 1,039 |
| 7/16/2026 | $15.50 | $15.50 | $15.20 | $15.32 | 1,727 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
