$34.07▲0.00 (0.01%)
Extended:$34.08+0.00 (+0.01%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $34.08 | $34.09 | $34.01 | $34.07 | 7,330 |
| 11/12/2026 | $34.13 | $34.25 | $34.04 | $34.07 | 11,026 |
| 11/11/2026 | $34.06 | $34.40 | $34.06 | $34.21 | 10,939 |
| 11/10/2026 | $34.08 | $34.08 | $33.83 | $33.99 | 28,321 |
| 11/9/2026 | $34.15 | $34.17 | $33.85 | $34.14 | 3,100 |
| 11/6/2026 | $33.50 | $33.72 | $33.50 | $33.65 | 12,013 |
| 11/5/2026 | $34.96 | $34.96 | $33.69 | $33.69 | 20,900 |
| 11/4/2026 | $34.24 | $34.51 | $34.24 | $34.49 | 13,900 |
| 11/3/2026 | $34.19 | $34.24 | $34.12 | $34.12 | 15,142 |
| 11/2/2026 | $34.48 | $34.49 | $34.27 | $34.27 | 548,155 |
| 10/30/2026 | $34.34 | $34.51 | $34.25 | $34.37 | 43,360 |
| 10/29/2026 | $34.01 | $34.62 | $34.01 | $34.62 | 1,731 |
| 10/28/2026 | $34.61 | $34.78 | $34.50 | $34.57 | 10,839 |
| 10/27/2026 | $34.65 | $34.95 | $34.46 | $34.59 | 10,400 |
| 10/26/2026 | $34.77 | $34.77 | $34.48 | $34.54 | 7,000 |
| 10/23/2026 | $35.11 | $35.11 | $34.45 | $34.58 | 7,900 |
| 10/22/2026 | $34.61 | $34.62 | $34.47 | $34.60 | 9,213 |
| 10/21/2026 | $34.66 | $34.76 | $34.64 | $34.73 | 13,042 |
| 10/20/2026 | $34.48 | $34.66 | $34.48 | $34.63 | 6,700 |
| 10/19/2026 | $34.54 | $35.03 | $34.47 | $34.47 | 11,983 |
| 10/16/2026 | $34.71 | $34.71 | $34.46 | $34.53 | 11,823 |
| 10/15/2026 | $34.41 | $34.60 | $34.41 | $34.60 | 47,800 |
| 10/14/2026 | $34.54 | $34.54 | $34.35 | $34.42 | 14,600 |
| 10/13/2026 | $35.01 | $35.09 | $34.62 | $34.66 | 16,542 |
| 10/12/2026 | $34.56 | $34.58 | $34.53 | $34.54 | 6,528 |
| 10/9/2026 | $34.42 | $34.51 | $34.42 | $34.49 | 14,706 |
| 10/8/2026 | $34.22 | $34.35 | $34.17 | $34.33 | 5,542 |
| 10/7/2026 | $34.18 | $34.25 | $34.14 | $34.24 | 9,220 |
| 10/6/2026 | $34.42 | $34.62 | $34.41 | $34.48 | 16,700 |
| 10/5/2026 | $34.41 | $34.41 | $34.18 | $34.36 | 13,300 |
| 10/2/2026 | $34.00 | $34.19 | $34.00 | $34.16 | 20,250 |
| 10/1/2026 | $34.08 | $34.11 | $33.73 | $33.99 | 23,600 |
| 9/30/2026 | $34.08 | $34.23 | $33.98 | $33.98 | 23,322 |
| 9/29/2026 | $34.08 | $34.66 | $33.96 | $34.10 | 14,600 |
| 9/28/2026 | $34.27 | $34.31 | $34.15 | $34.22 | 18,703 |
| 9/25/2026 | $34.57 | $34.68 | $34.50 | $34.67 | 12,500 |
| 9/24/2026 | $34.72 | $34.72 | $34.53 | $34.57 | 11,100 |
| 9/23/2026 | $34.95 | $34.95 | $34.68 | $34.68 | 22,587 |
| 9/22/2026 | $35.07 | $35.07 | $34.94 | $35.00 | 15,836 |
| 9/21/2026 | $34.86 | $35.04 | $34.86 | $35.00 | 47,324 |
| 9/18/2026 | $34.95 | $34.95 | $34.73 | $34.82 | 27,613 |
| 9/17/2026 | $35.00 | $35.35 | $35.00 | $35.03 | 11,332 |
| 9/16/2026 | $35.03 | $35.08 | $34.67 | $34.74 | 16,700 |
| 9/15/2026 | $35.00 | $35.04 | $34.92 | $35.01 | 39,364 |
| 9/14/2026 | $35.20 | $35.20 | $35.03 | $35.06 | 12,000 |
| 9/11/2026 | $35.31 | $35.32 | $35.24 | $35.27 | 36,100 |
| 9/10/2026 | $35.33 | $35.33 | $35.05 | $35.13 | 73,800 |
| 9/9/2026 | $35.41 | $35.41 | $35.32 | $35.32 | 12,500 |
| 9/8/2026 | $35.63 | $35.63 | $35.42 | $35.42 | 18,044 |
| 9/4/2026 | $35.74 | $35.74 | $35.43 | $35.46 | 7,125 |
| 9/3/2026 | $35.38 | $35.53 | $35.31 | $35.49 | 6,043 |
| 9/2/2026 | $35.15 | $35.30 | $35.15 | $35.28 | 2,738 |
| 9/1/2026 | $35.16 | $35.31 | $35.16 | $35.17 | 4,520 |
| 8/31/2026 | $35.25 | $35.77 | $35.23 | $35.27 | 21,117 |
| 8/28/2026 | $35.36 | $35.60 | $35.26 | $35.28 | 8,700 |
| 8/27/2026 | $35.26 | $35.40 | $35.26 | $35.38 | 28,500 |
| 8/26/2026 | $35.29 | $35.32 | $35.26 | $35.28 | 7,968 |
| 8/25/2026 | $35.20 | $35.81 | $35.18 | $35.32 | 8,824 |
| 8/24/2026 | $35.27 | $35.87 | $35.20 | $35.24 | 17,810 |
| 8/21/2026 | $35.05 | $35.34 | $35.05 | $35.34 | 8,700 |
| 8/20/2026 | $35.16 | $35.24 | $35.11 | $35.11 | 12,739 |
| 8/19/2026 | $35.22 | $35.34 | $35.21 | $35.24 | 36,900 |
| 8/18/2026 | $35.15 | $35.15 | $35.04 | $35.05 | 25,507 |
| 8/17/2026 | $35.10 | $35.25 | $35.10 | $35.22 | 8,102 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ENDW Financial Metrics
Explore 130+ historical metrics & ratios
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