Cambria Endowment Style E... (ENDW)
NASDAQ: ENDW
· Real-Time Price · USD
29.51
-0.16 (-0.56%)
At close: Aug 29, 2025, 3:56 PM
29.53
0.06%
After-hours: Aug 29, 2025, 04:04 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.54 | 29.56 | 29.48 | 29.53 | 29.53 | -0.51% | 8,112 |
| Aug 28, 2025 | 29.62 | 29.70 | 29.59 | 29.68 | 29.68 | 0.44% | 13,142 |
| Aug 27, 2025 | 29.44 | 29.58 | 29.44 | 29.55 | 29.55 | 0.72% | 2,600 |
| Aug 26, 2025 | 29.24 | 29.34 | 29.24 | 29.34 | 29.34 | 0.38% | 1,010 |
| Aug 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.41% | 100 |
| Aug 22, 2025 | 29.32 | 29.46 | 29.32 | 29.35 | 29.35 | 1.56% | 5,400 |
| Aug 21, 2025 | 28.56 | 28.95 | 28.56 | 28.90 | 28.90 | -0.24% | 13,600 |
| Aug 20, 2025 | 28.79 | 28.97 | 28.79 | 28.97 | 28.97 | -0.07% | 11,200 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.97 | 28.99 | 28.99 | -0.72% | 2,911 |
| Aug 18, 2025 | 29.14 | 29.20 | 29.13 | 29.20 | 29.20 | 0.10% | 24,936 |
| Aug 15, 2025 | 29.15 | 29.17 | 29.15 | 29.17 | 29.17 | -0.17% | 109 |
| Aug 14, 2025 | 29.20 | 29.24 | 29.19 | 29.22 | 29.22 | -0.31% | 800 |
| Aug 13, 2025 | 29.29 | 29.31 | 29.22 | 29.31 | 29.31 | 0.38% | 2,600 |
| Aug 12, 2025 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.35% | 200 |
| Aug 11, 2025 | 28.95 | 28.97 | 28.80 | 28.81 | 28.81 | -0.35% | 2,000 |
| Aug 8, 2025 | 28.99 | 28.99 | 28.87 | 28.91 | 28.91 | 0.14% | 16,200 |
| Aug 7, 2025 | 28.78 | 28.87 | 28.76 | 28.87 | 28.87 | 0.03% | 1,200 |
| Aug 6, 2025 | 28.72 | 28.88 | 28.72 | 28.86 | 28.86 | 0.73% | 2,875 |
| Aug 5, 2025 | 28.85 | 28.85 | 28.62 | 28.65 | 28.65 | -0.45% | 10,113 |
| Aug 4, 2025 | 28.60 | 28.78 | 28.60 | 28.78 | 28.78 | 1.45% | 300 |