Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Endurance Technologies Ltd. (ENDURANCE) Historical Prices

IN:ENDURANCE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,310.002,310.002,268.602,272.452,272.45-1.63%2,8410.14
Oct 29, 20262,286.952,342.802,277.002,310.002,310.00+0.30%21,9591.05
Oct 28, 20262,288.952,330.052,273.502,303.002,303.00+1.08%5,7460.27
Oct 27, 20262,237.852,291.902,237.552,278.502,278.50+2.38%20,4800.99
Oct 26, 20262,239.002,260.502,202.102,225.602,225.60-0.61%17,5640.85
Oct 23, 20262,328.252,335.802,214.852,239.252,239.25-4.36%5,6790.27
Oct 22, 20262,340.952,368.202,310.052,341.402,341.40+0.02%3,8750.18
Oct 21, 20262,373.002,379.002,327.652,340.952,340.95-1.17%1,4250.07
Oct 20, 20262,368.602,399.302,353.502,368.602,368.60+0.00%00.00
Oct 19, 20262,392.952,399.302,353.502,368.602,368.60-1.51%31,4611.50
Oct 16, 20262,406.002,424.302,395.602,405.002,405.00-0.02%48,0272.38
Oct 15, 20262,429.952,441.102,400.552,405.452,405.45-0.60%1,6000.08
Oct 14, 20262,410.002,440.152,401.102,419.952,419.95-0.22%4,1880.21
Oct 13, 20262,441.752,441.752,388.752,425.302,425.30+0.13%11,7560.58
Oct 12, 20262,428.102,461.102,403.002,422.202,422.20+0.65%9,2300.46
Oct 09, 20262,436.252,438.252,401.652,406.452,406.45-1.22%5,8030.29
Oct 08, 20262,534.502,534.502,426.802,436.252,436.25-3.02%11,7370.59
Oct 07, 20262,553.352,553.352,491.002,512.202,512.20-0.15%2,6220.13
Oct 06, 20262,557.902,557.902,512.002,515.952,515.95-0.37%17,4580.89
Oct 05, 20262,603.302,616.602,505.152,525.252,525.25-2.97%6,2310.32
Oct 02, 20262,602.652,650.452,580.802,602.652,602.65+0.00%00.00
Oct 01, 20262,638.952,650.452,580.802,602.652,602.65-1.63%4,1640.21
Sep 30, 20262,665.002,744.502,614.902,645.802,645.80-0.92%26,6871.37
Sep 29, 20262,699.002,715.552,640.002,670.252,670.25-1.11%2,8130.14
Sep 28, 20262,652.752,711.002,607.402,700.202,700.20+2.13%2,5400.13
Sep 25, 20262,670.002,670.252,617.552,643.952,643.95-0.67%3,6510.18
Sep 24, 20262,658.952,698.452,641.002,661.902,661.90-0.35%2,6730.13
Sep 23, 20262,688.302,737.302,659.902,671.252,671.25-0.84%25,7941.32
Sep 22, 20262,745.302,785.002,685.852,694.002,694.00-2.29%12,6600.65
Sep 21, 20262,727.452,780.002,704.802,757.002,757.00+0.86%4,7560.25
Sep 18, 20262,689.302,741.802,689.302,733.402,733.40+1.65%1,4900.08
Sep 17, 20262,659.002,703.502,640.002,689.152,689.15+2.29%3,3930.17
Sep 16, 20262,619.752,658.102,579.902,629.052,629.05+0.51%3,9260.20
Sep 15, 20262,659.302,705.502,608.002,615.802,615.80-3.00%3,9700.20
Sep 14, 20262,696.752,741.002,690.002,696.752,696.75+0.00%00.00
Sep 11, 20262,690.002,731.002,676.352,696.752,696.75-0.73%3,9540.20
Sep 10, 20262,735.002,740.002,694.252,716.602,716.60-1.37%2,0710.10
Sep 09, 20262,735.052,823.302,726.802,754.352,754.35+0.76%5,7640.29
Sep 08, 20262,776.852,776.852,701.852,733.602,733.60-0.99%1,7650.09
Sep 07, 20262,811.152,811.152,745.002,760.902,760.90-0.75%1,9180.10
Sep 04, 20262,749.952,794.852,738.002,781.802,781.80+1.06%3,4750.18
Sep 03, 20262,755.902,784.952,738.852,752.752,752.75-0.09%10,9120.55
Sep 02, 20262,814.302,829.352,734.652,755.152,755.15-3.05%92,9355.09
Sep 01, 20262,909.402,909.402,830.002,841.802,841.80-1.07%3,9290.21
Aug 31, 20262,969.302,969.302,860.802,872.502,872.50-1.93%3,2170.18
Aug 28, 20262,936.502,967.802,916.702,929.052,929.05-0.47%5,2860.29
Aug 27, 20262,987.002,991.952,935.502,942.802,942.80-1.48%6,6850.36
Aug 26, 20262,981.703,005.602,981.002,986.952,986.95+0.00%37,4822.05
Aug 25, 20262,988.003,010.002,976.852,986.952,986.95-0.14%66,7843.88
Aug 24, 20263,050.003,059.202,981.202,991.252,991.25-1.31%9,4260.55