Scarica l'app Stockscreener
15.00
1.42%
0.21
Storico Dei Prezzi Delle Azioni Di Endeavor Bancorp. (EDVR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-31 | $15.00 | $14.80 | $0.20 | 2,701.0 | +0.00% |
| 2025-07-30 | $15.00 | $14.80 | $0.20 | 629.0 | +1.69% |
| 2025-07-29 | $14.75 | $14.75 | $0.00 | 200.0 | -1.67% |
| 2025-07-28 | $15.00 | $14.75 | $0.25 | 5,687.0 | +1.42% |
| 2025-07-25 | $14.79 | $14.55 | $0.24 | 1,010.0 | -2.89% |
| 2025-07-24 | $15.23 | $14.50 | $0.73 | 7,880.0 | +3.61% |
| 2025-07-22 | $15.23 | $14.70 | $0.53 | 400.0 | +0.00% |
| 2025-07-21 | $15.00 | $14.69 | $0.314 | 3,113.0 | +1.03% |
| 2025-07-18 | $14.55 | $14.42 | $0.13 | 2,200.0 | +0.00% |
| 2025-07-17 | $14.55 | $14.55 | $0.00 | 100.0 | -1.36% |
| 2025-07-14 | $14.99 | $14.46 | $0.53 | 1,420.0 | +1.03% |
| 2025-07-11 | $14.69 | $14.55 | $0.14 | 4,000.0 | +0.35% |
| 2025-07-10 | $14.69 | $14.55 | $0.1408 | 200.0 | +0.34% |
Endeavor Bancorp. Stock (EDVR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Endeavor Bancorp. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EDVR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Endeavor Bancorp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Endeavor Bancorp. Storia dei prezzi delle azioni (EDVR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $15.23 | $14.42 | $0.81 | 32,442.0 | +2.11% |
| 2025-06 | $14.69 | $14.01 | $0.68 | 68,545.0 | +5.76% |
| 2025-05 | $14.17 | $13.58 | $0.5942 | 4,524.2 | +0.48% |
| 2025-04 | $13.82 | $12.84 | $0.9804 | 66,777.4 | +0.71% |
| 2025-03 | $14.01 | $13.25 | $0.7647 | 49,490.4 | +0.00% |
| 2025-02 | $13.75 | $12.75 | $1.01 | 12,131.9 | +6.06% |
| 2025-01 | $12.94 | $11.82 | $1.12 | 35,500.1 | +7.32% |
Endeavor Bancorp. Storia dei prezzi delle azioni (EDVR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $12.28 | $11.57 | $0.7114 | 58,522.8 | +3.83% |
| 2024-11 | $11.52 | $10.59 | $0.9314 | 50,168.7 | +8.29% |
| 2024-10 | $10.64 | $9.80 | $0.8334 | 13,122.3 | +8.18% |
| 2024-09 | $9.83 | $9.63 | $0.2058 | 2,464.3 | +1.42% |
| 2024-08 | $9.82 | $8.82 | $0.9971 | 43,951.9 | +0.61% |
| 2024-07 | $9.66 | $8.58 | $1.08 | 44,441.4 | +12.34% |
| 2024-06 | $9.39 | $8.58 | $0.8089 | 66,352.0 | -7.89% |
| 2024-05 | $10.78 | $8.84 | $1.95 | 15,630.9 | -5.56% |
| 2024-04 | $10.04 | $9.52 | $0.5286 | 15,701.7 | -1.35% |
| 2024-03 | $10.92 | $9.71 | $1.21 | 30,061.3 | +2.87% |
| 2024-02 | $10.67 | $9.72 | $0.9515 | 32,877.7 | -8.09% |
| 2024-01 | $10.62 | $10.00 | $0.6247 | 98,098.3 | -3.88% |
Endeavor Bancorp. Storia dei prezzi delle azioni (EDVR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $11.00 | $10.87 | $0.13 | 22,900.0 | +0.00% |
| 2023-11 | $11.00 | $10.42 | $0.58 | 23,121.0 | +2.33% |
| 2023-10 | $11.15 | $10.55 | $0.60 | 9,010.0 | +3.86% |
| 2023-09 | $11.50 | $10.35 | $1.15 | 11,300.0 | -10.39% |
| 2023-08 | $11.70 | $10.85 | $0.85 | 20,000.0 | +11.49% |
| 2023-07 | $10.40 | $10.31 | $0.09 | 4,875.0 | +0.58% |
| 2023-06 | $10.95 | $9.95 | $1.00 | 36,930.0 | +4.25% |
| 2023-05 | $10.32 | $9.86 | $0.46 | 8,450.0 | -4.26% |
| 2023-04 | $10.60 | $10.15 | $0.45 | 9,032.0 | +0.19% |
| 2023-03 | $11.92 | $9.25 | $2.67 | 54,240.0 | -13.45% |
| 2023-02 | $11.95 | $11.82 | $0.13 | 13,900.0 | +0.34% |
| 2023-01 | $11.90 | $11.77 | $0.13 | 7,630.0 | +0.51% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):