Get the Stockscreener App
17.00
4.23%
-0.75
ENDI Corp Com Stock (ENDI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $17.00 | $17.00 | $0.00 | 628.0 | -4.23% |
| Aug 29, 2025 | $17.75 | $17.75 | $0.00 | 130.0 | -1.39% |
| Aug 28, 2025 | $18.06 | $18.00 | $0.0625 | 320.0 | +0.00% |
| Aug 19, 2025 | $18.00 | $17.69 | $0.3125 | 205.0 | -1.37% |
| Aug 18, 2025 | $18.25 | $16.80 | $1.45 | 888.0 | +9.94% |
| Aug 15, 2025 | $16.60 | $16.60 | $0.00 | 800.0 | +0.61% |
| Aug 14, 2025 | $16.50 | $16.47 | $0.03 | 887.0 | -1.49% |
| Aug 13, 2025 | $16.75 | $16.00 | $0.75 | 201.0 | +4.69% |
| Aug 11, 2025 | $16.00 | $15.95 | $0.05 | 4,099.0 | +0.00% |
| Aug 08, 2025 | $16.25 | $16.00 | $0.25 | 3,001.0 | +0.00% |
| Aug 06, 2025 | $16.25 | $15.98 | $0.27 | 4,309.0 | +0.13% |
| Aug 05, 2025 | $16.00 | $15.94 | $0.0625 | 6,000.0 | +1.46% |
ENDI Corp Com Stock (ENDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ENDI Corp Com stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ENDI Corp Com stock price history provides a foundation for understanding how the company's stock has evolved over time.
ENDI Corp Com Stock (ENDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $17.00 | $17.00 | $0.00 | 628.0 | -4.23% |
| Aug, 2025 | $18.25 | $15.75 | $2.50 | 21,278.0 | +10.94% |
| Jul, 2025 | $16.50 | $15.75 | $0.75 | 52,802.0 | +2.48% |
| Jun, 2025 | $16.50 | $15.27 | $1.23 | 9,132.0 | -4.98% |
| May, 2025 | $16.45 | $14.84 | $1.61 | 13,320.0 | +21.79% |
| Apr, 2025 | $15.40 | $10.62 | $4.78 | 14,799.0 | +6.22% |
| Mar, 2025 | $13.00 | $12.70 | $0.30 | 5,313.0 | -0.78% |
| Feb, 2025 | $12.80 | $12.00 | $0.80 | 7,031.0 | +6.67% |
| Jan, 2025 | $12.00 | $10.00 | $2.00 | 36,441.0 | +4.99% |
ENDI Corp Com Stock (ENDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.00 | $10.88 | $2.12 | 8,730.0 | +5.64% |
| Nov, 2024 | $11.03 | $9.10 | $1.93 | 15,684.0 | +18.89% |
| Oct, 2024 | $9.92 | $7.62 | $2.29 | 40,268.0 | +10.30% |
| Sep, 2024 | $8.25 | $8.25 | $0.00 | 550.0 | +0.61% |
| Aug, 2024 | $8.57 | $7.80 | $0.77 | 81,348.0 | +2.37% |
| Jul, 2024 | $8.25 | $7.80 | $0.45 | 46,231.0 | +0.12% |
| Jun, 2024 | $8.50 | $8.00 | $0.50 | 19,982.0 | -7.25% |
| May, 2024 | $9.10 | $7.00 | $2.10 | 38,008.0 | +31.48% |
| Apr, 2024 | $7.50 | $5.06 | $2.44 | 26,175.0 | +34.70% |
| Mar, 2024 | $4.92 | $4.50 | $0.42 | 10,461.0 | +8.22% |
| Feb, 2024 | $4.50 | $3.95 | $0.55 | 134,738.0 | +16.88% |
| Jan, 2024 | $4.10 | $3.65 | $0.45 | 17,270.0 | -4.23% |
ENDI Corp Com Stock (ENDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.30 | $3.80 | $0.50 | 20,847.0 | -5.41% |
| Nov, 2023 | $4.50 | $4.13 | $0.3675 | 57,980.0 | +3.66% |
| Oct, 2023 | $4.27 | $4.00 | $0.27 | 18,106.0 | +2.76% |
| Sep, 2023 | $4.02 | $3.80 | $0.22 | 38,995.0 | +10.83% |
| Aug, 2023 | $3.82 | $3.14 | $0.68 | 14,373.0 | +2.86% |
| Jul, 2023 | $3.75 | $3.48 | $0.275 | 17,023.0 | -0.28% |
| Jun, 2023 | $4.00 | $3.20 | $0.80 | 5,598.0 | -14.39% |
| May, 2023 | $4.10 | $3.98 | $0.12 | 17,440.0 | +2.50% |
| Apr, 2023 | $4.00 | $4.00 | $0.00 | 100.0 | -8.05% |
| Mar, 2023 | $6.50 | $4.35 | $2.15 | 4,451.0 | +0.00% |
| Feb, 2023 | $4.47 | $4.35 | $0.12 | 9,425.0 | -1.58% |
| Jan, 2023 | $4.42 | $3.10 | $1.32 | 23,797.0 | +17.87% |
12.90%
5.71%
Cap:
|
Volume (24h):