Cambria Endowment Style E... (ENDW)
NASDAQ: ENDW
· Real-Time Price · USD
30.14
-0.04 (-0.13%)
At close: Oct 15, 2025, 1:25 PM
30.28
0.46%
After-hours: Oct 15, 2025, 04:10 PM EDT
ENDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29.82 | 30.18 | 29.82 | 30.13 | 30.13 | 0.07% | 4,087 |
| Oct 13, 2025 | 30.05 | 30.16 | 30.02 | 30.11 | 30.11 | 1.41% | 4,800 |
| Oct 10, 2025 | 30.09 | 30.09 | 29.69 | 29.69 | 29.69 | -1.98% | 2,533 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.21 | 30.29 | 30.29 | -0.36% | 406 |
| Oct 8, 2025 | 30.34 | 30.41 | 30.34 | 30.40 | 30.40 | 0.50% | 1,560 |
| Oct 7, 2025 | 30.28 | 30.28 | 30.20 | 30.25 | 30.25 | -0.46% | 1,400 |
| Oct 6, 2025 | 30.20 | 30.43 | 30.20 | 30.39 | 30.39 | 0.23% | 1,700 |
| Oct 3, 2025 | 30.48 | 30.48 | 30.29 | 30.32 | 30.32 | 0.00% | 5,000 |
| Oct 2, 2025 | 30.31 | 30.32 | 30.30 | 30.32 | 30.32 | 0.03% | 500 |
| Oct 1, 2025 | 30.24 | 30.31 | 30.20 | 30.31 | 30.31 | 0.50% | 2,700 |
| Sep 30, 2025 | 30.16 | 30.21 | 30.03 | 30.16 | 30.16 | 0.13% | 19,700 |
| Sep 29, 2025 | 30.48 | 30.48 | 30.11 | 30.12 | 30.12 | -0.33% | 6,800 |
| Sep 26, 2025 | 30.18 | 30.22 | 30.18 | 30.22 | 30.03 | 0.50% | 5,742 |
| Sep 25, 2025 | 30.11 | 30.11 | 30.01 | 30.07 | 29.89 | -0.60% | 5,300 |
| Sep 24, 2025 | 30.26 | 30.28 | 30.25 | 30.25 | 30.07 | -0.30% | 2,400 |
| Sep 23, 2025 | 30.43 | 30.43 | 30.34 | 30.34 | 30.16 | -0.20% | 300 |
| Sep 22, 2025 | 30.36 | 30.41 | 30.36 | 30.40 | 30.22 | 0.23% | 5,000 |
| Sep 19, 2025 | 30.27 | 30.33 | 30.27 | 30.33 | 30.15 | 0.03% | 900 |
| Sep 18, 2025 | 30.30 | 30.32 | 30.27 | 30.32 | 30.14 | 0.33% | 3,700 |
| Sep 17, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | 30.04 | -0.33% | 900 |
Page 1 of 7