Want to see EDVR full AI Analyst Report?
Endeavor Bank (EDVR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | +0.37% | 0 | 0.00 |
| Oct 30, 2026 | 20.03 | 20.20 | 19.85 | 20.03 | 20.03 | -0.87% | 0 | 0.00 |
| Oct 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | +1.13% | 100 | 0.33 |
| Oct 28, 2026 | 19.98 | 20.20 | 19.75 | 19.98 | 19.98 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 19.98 | 20.20 | 19.75 | 19.98 | 19.98 | +0.63% | 0 | 0.00 |
| Oct 26, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.76% | 2,200 | 8.25 |
| Oct 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00% | 100 | 0.36 |
| Oct 22, 2026 | 19.55 | 19.70 | 19.55 | 19.70 | 19.70 | +0.51% | 265 | 0.96 |
| Oct 21, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | +1.29% | 1,050 | 4.03 |
| Oct 20, 2026 | 19.35 | 19.50 | 19.20 | 19.35 | 19.35 | -0.77% | 0 | 0.00 |
| Oct 19, 2026 | 19.00 | 19.50 | 18.78 | 19.50 | 19.50 | +0.39% | 4,239 | 16.30 |
| Oct 16, 2026 | 19.43 | 19.75 | 19.10 | 19.43 | 19.43 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.43 | 19.75 | 19.10 | 19.43 | 19.43 | +0.26% | 0 | 0.00 |
| Oct 14, 2026 | 19.38 | 19.75 | 19.00 | 19.38 | 19.38 | -1.90% | 0 | 0.00 |
| Oct 13, 2026 | 19.70 | 19.75 | 19.50 | 19.75 | 19.75 | -0.40% | 3,153 | 14.90 |
| Oct 12, 2026 | 19.83 | 19.95 | 19.71 | 19.83 | 19.83 | +0.03% | 0 | 0.00 |
| Oct 09, 2026 | 19.83 | 19.95 | 19.70 | 19.83 | 19.83 | -0.03% | 0 | 0.00 |
| Oct 08, 2026 | 19.83 | 19.95 | 19.71 | 19.83 | 19.83 | +0.03% | 0 | 0.00 |
| Oct 07, 2026 | 19.83 | 19.95 | 19.70 | 19.83 | 19.83 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 19.83 | 19.95 | 19.70 | 19.83 | 19.83 | +0.38% | 0 | 0.00 |
| Oct 05, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | 295 | 0.84 |
| Oct 02, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | +0.38% | 300 | 0.86 |
| Oct 01, 2026 | 19.83 | 19.95 | 19.70 | 19.83 | 19.83 | -0.38% | 0 | 0.00 |
| Sep 30, 2026 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | +0.00% | 300 | 0.86 |
| Sep 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | 200 | 0.58 |
| Sep 28, 2026 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | -0.50% | 0 | 0.00 |
| Sep 25, 2026 | 20.05 | 20.20 | 19.90 | 20.05 | 20.05 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.05 | 20.20 | 19.90 | 20.05 | 20.05 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 20.05 | 20.20 | 19.90 | 20.05 | 20.05 | +0.24% | 0 | 0.00 |
| Sep 22, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | -0.98% | 1,600 | 4.60 |
| Sep 21, 2026 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | +0.25% | 635 | 1.88 |
| Sep 18, 2026 | 20.15 | 20.35 | 19.95 | 20.15 | 20.15 | -2.02% | 0 | 0.00 |
| Sep 17, 2026 | 20.57 | 21.18 | 19.95 | 20.57 | 20.57 | -0.12% | 0 | 0.00 |
| Sep 16, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +2.95% | 0 | 0.00 |
| Sep 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.87% | 168 | 0.46 |
| Sep 14, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | -0.12% | 0 | 0.00 |
| Sep 03, 2026 | 20.62 | 21.18 | 20.05 | 20.62 | 20.62 | +0.12% | 0 | 0.00 |
| Sep 02, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 20.59 | 21.18 | 20.00 | 20.59 | 20.59 | +1.93% | 0 | 0.00 |
| Aug 28, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | -0.98% | 0 | 0.00 |
| Aug 27, 2026 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | +0.87% | 1,300 | 2.42 |
| Aug 26, 2026 | 20.23 | 20.40 | 20.05 | 20.23 | 20.23 | +0.87% | 0 | 0.00 |
| Aug 25, 2026 | 20.20 | 20.37 | 20.05 | 20.05 | 20.05 | -0.87% | 300 | 0.55 |
