Get the Stockscreener App
15.00
1.42%
0.21
Endeavor Bancorp. Stock (EDVR) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $15.00 | $14.80 | $0.20 | 2,701.0 | +0.00% |
| Jul 30, 2025 | $15.00 | $14.80 | $0.20 | 629.0 | +1.69% |
| Jul 29, 2025 | $14.75 | $14.75 | $0.00 | 200.0 | -1.67% |
| Jul 28, 2025 | $15.00 | $14.75 | $0.25 | 5,687.0 | +1.42% |
| Jul 25, 2025 | $14.79 | $14.55 | $0.24 | 1,010.0 | -2.89% |
| Jul 24, 2025 | $15.23 | $14.50 | $0.73 | 7,880.0 | +3.61% |
| Jul 22, 2025 | $15.23 | $14.70 | $0.53 | 400.0 | +0.00% |
| Jul 21, 2025 | $15.00 | $14.69 | $0.314 | 3,113.0 | +1.03% |
| Jul 18, 2025 | $14.55 | $14.42 | $0.13 | 2,200.0 | +0.00% |
| Jul 17, 2025 | $14.55 | $14.55 | $0.00 | 100.0 | -1.36% |
| Jul 14, 2025 | $14.99 | $14.46 | $0.53 | 1,420.0 | +1.03% |
| Jul 11, 2025 | $14.69 | $14.55 | $0.14 | 4,000.0 | +0.35% |
| Jul 10, 2025 | $14.69 | $14.55 | $0.1408 | 200.0 | +0.34% |
Endeavor Bancorp. Stock (EDVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endeavor Bancorp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endeavor Bancorp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endeavor Bancorp. Stock (EDVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $15.23 | $14.42 | $0.81 | 32,442.0 | +2.11% |
| Jun, 2025 | $14.69 | $14.01 | $0.68 | 68,545.0 | +5.76% |
| May, 2025 | $14.17 | $13.58 | $0.5942 | 4,524.2 | +0.48% |
| Apr, 2025 | $13.82 | $12.84 | $0.9804 | 66,777.4 | +0.71% |
| Mar, 2025 | $14.01 | $13.25 | $0.7647 | 49,490.4 | +0.00% |
| Feb, 2025 | $13.75 | $12.75 | $1.01 | 12,131.9 | +6.06% |
| Jan, 2025 | $12.94 | $11.82 | $1.12 | 35,500.1 | +7.32% |
Endeavor Bancorp. Stock (EDVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.28 | $11.57 | $0.7114 | 58,522.8 | +3.83% |
| Nov, 2024 | $11.52 | $10.59 | $0.9314 | 50,168.7 | +8.29% |
| Oct, 2024 | $10.64 | $9.80 | $0.8334 | 13,122.3 | +8.18% |
| Sep, 2024 | $9.83 | $9.63 | $0.2058 | 2,464.3 | +1.42% |
| Aug, 2024 | $9.82 | $8.82 | $0.9971 | 43,951.9 | +0.61% |
| Jul, 2024 | $9.66 | $8.58 | $1.08 | 44,441.4 | +12.34% |
| Jun, 2024 | $9.39 | $8.58 | $0.8089 | 66,352.0 | -7.89% |
| May, 2024 | $10.78 | $8.84 | $1.95 | 15,630.9 | -5.56% |
| Apr, 2024 | $10.04 | $9.52 | $0.5286 | 15,701.7 | -1.35% |
| Mar, 2024 | $10.92 | $9.71 | $1.21 | 30,061.3 | +2.87% |
| Feb, 2024 | $10.67 | $9.72 | $0.9515 | 32,877.7 | -8.09% |
| Jan, 2024 | $10.62 | $10.00 | $0.6247 | 98,098.3 | -3.88% |
Endeavor Bancorp. Stock (EDVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.00 | $10.87 | $0.13 | 22,900.0 | +0.00% |
| Nov, 2023 | $11.00 | $10.42 | $0.58 | 23,121.0 | +2.33% |
| Oct, 2023 | $11.15 | $10.55 | $0.60 | 9,010.0 | +3.86% |
| Sep, 2023 | $11.50 | $10.35 | $1.15 | 11,300.0 | -10.39% |
| Aug, 2023 | $11.70 | $10.85 | $0.85 | 20,000.0 | +11.49% |
| Jul, 2023 | $10.40 | $10.31 | $0.09 | 4,875.0 | +0.58% |
| Jun, 2023 | $10.95 | $9.95 | $1.00 | 36,930.0 | +4.25% |
| May, 2023 | $10.32 | $9.86 | $0.46 | 8,450.0 | -4.26% |
| Apr, 2023 | $10.60 | $10.15 | $0.45 | 9,032.0 | +0.19% |
| Mar, 2023 | $11.92 | $9.25 | $2.67 | 54,240.0 | -13.45% |
| Feb, 2023 | $11.95 | $11.82 | $0.13 | 13,900.0 | +0.34% |
| Jan, 2023 | $11.90 | $11.77 | $0.13 | 7,630.0 | +0.51% |
5.71%
0.34%
Cap:
|
Volume (24h):