EIGI - Endurance International Group Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20194.98005.05004.79004.98004.9800181,004
Aug 20, 20194.68004.92004.67004.87004.8700245,400
Aug 19, 20194.59004.78004.59004.66004.6600221,500
Aug 16, 20194.38004.59004.34004.53004.5300436,000
Aug 15, 20194.37004.42504.21004.33004.3300260,300
Aug 14, 20194.63004.69004.33504.36004.3600331,000
Aug 13, 20194.75004.90004.54004.72004.7200145,200
Aug 12, 20194.76004.79004.66004.73004.7300153,900
Aug 09, 20195.15005.15004.75004.79004.7900190,400
Aug 08, 20194.82005.14004.80005.11005.1100290,000
Aug 07, 20194.60004.83504.59004.81004.8100217,800
Aug 06, 20194.85005.03004.57004.70004.7000326,800
Aug 05, 20194.90005.01004.82004.87004.8700398,000
Aug 02, 20195.29005.29004.80005.07005.0700516,900
Aug 01, 20194.59005.71004.13005.29005.2900618,700
Jul 31, 20194.54004.91004.54004.74004.7400462,800
Jul 30, 20194.44004.60504.40004.56004.5600436,100
Jul 29, 20194.53004.62004.44004.50004.5000308,500
Jul 26, 20194.57004.63504.51004.52004.5200578,500
Jul 25, 20194.65004.65004.49004.49004.4900247,400
Jul 24, 20194.47004.72004.47004.67004.6700311,000
Jul 23, 20194.43004.50004.34004.49004.4900268,800
Jul 22, 20194.27004.48004.22004.44004.4400563,300
Jul 19, 20194.29004.45004.14004.23004.2300371,400
Jul 18, 20194.48004.52004.21004.29004.2900401,400
Jul 17, 20194.85004.88004.52004.54004.5400426,400
Jul 16, 20194.84004.92004.75004.86004.8600708,500
Jul 15, 20194.87004.91004.84004.85004.8500257,100
Jul 12, 20194.91005.00004.84004.88004.8800258,200
Jul 11, 20194.90004.96504.82004.89004.8900227,600
Jul 10, 20194.97005.06004.84004.88004.8800239,700
Jul 09, 20194.62004.98504.61004.96004.9600316,900
Jul 08, 20194.87004.87004.61004.63004.6300361,400
Jul 05, 20194.77004.94004.77004.89004.8900250,300
Jul 03, 20194.79004.85004.74004.83004.8300138,300
Jul 02, 20194.76004.85004.75504.82004.8200264,900
Jul 01, 20194.90005.00004.76004.78004.7800373,900
Jun 28, 20194.90004.94004.78004.80004.8000834,700
Jun 27, 20194.84004.97004.79004.83004.8300404,400
Jun 26, 20194.98005.07004.81004.82004.8200300,000
Jun 25, 20194.98005.13004.94004.95004.9500443,800
Jun 24, 20195.34005.43004.95004.96004.9600619,600
Jun 21, 20195.45005.49905.08005.34005.34003,553,700
Jun 20, 20195.25005.56505.25005.44005.4400651,200
Jun 19, 20195.39005.52505.20005.22005.2200575,400
Jun 18, 20195.50005.72505.38005.43005.4300803,700
Jun 17, 20194.56005.78004.56005.54005.54002,356,800
Jun 14, 20194.56004.62004.48004.51004.5100256,500
Jun 13, 20194.52004.64004.50004.57004.5700186,100
Jun 12, 20194.56004.56004.45004.49004.4900180,000
Jun 11, 20194.47004.60004.42004.58004.5800365,000
Jun 10, 20194.51005.03804.39004.43004.4300238,800
Jun 07, 20194.32004.52004.32004.48004.4800325,700
Jun 06, 20194.35004.38004.25004.31004.3100383,400
Jun 05, 20194.40004.43004.25004.36004.3600323,200
Jun 04, 20194.34004.38504.28004.37004.3700342,400
Jun 03, 20194.51004.57004.30004.31004.3100515,700
May 31, 20194.33004.46004.27004.45004.4500384,600
May 30, 20194.42004.49004.34004.39004.3900386,100
May 29, 20194.43004.43004.22304.40004.4000546,600
May 28, 20194.69004.74004.45004.46004.4600325,500
May 24, 20194.75004.78004.59004.69004.6900387,800
May 23, 20194.81004.85004.70004.73004.7300406,600
May 22, 20194.90004.94004.76004.87004.8700351,500
May 21, 20194.83004.94004.83004.90004.9000252,000
May 20, 20194.69004.81504.67004.81004.8100242,500
May 17, 20194.81004.87504.72004.73004.7300560,700
May 16, 20194.91004.99004.85004.88004.8800342,200
May 15, 20194.92004.98004.90004.95004.9500272,900
May 14, 20195.01005.04004.93004.96004.9600478,600
May 13, 20195.00005.10004.93005.00005.0000589,600
May 10, 20195.12005.12005.05005.11005.1100596,400
May 09, 20195.09005.13005.00005.10005.1000484,900
May 08, 20195.09005.19005.05005.15005.1500521,200
May 07, 20195.16005.25005.03005.10005.1000554,700
May 06, 20194.98005.26004.98005.23005.2300511,200
May 03, 20194.95005.24004.90005.10005.10002,176,100
May 02, 20195.13005.23004.74004.88004.88001,626,000
May 01, 20195.50005.56005.18005.21005.2100857,400
Apr 30, 20195.96006.12505.50005.53005.53001,769,700
Apr 29, 20196.39006.50006.24006.27006.2700559,300
Apr 26, 20196.25006.42006.24006.38006.3800394,000
Apr 25, 20196.18006.34006.13006.26006.2600370,100
Apr 24, 20196.39006.39006.19006.20006.2000259,800
Apr 23, 20196.20006.42006.18006.34006.3400313,900
Apr 22, 20196.27006.32006.11006.16006.1600418,600
Apr 18, 20196.24006.36006.12006.32006.3200506,600
Apr 17, 20196.51006.59006.08006.30006.30001,060,800
Apr 16, 20196.81006.85006.46006.50006.5000381,500
Apr 15, 20196.86006.95006.74006.75006.7500370,100
Apr 12, 20196.50006.89006.50006.82006.82001,148,100
Apr 11, 20196.79006.81506.47006.49006.49005,767,100
Apr 10, 20196.82006.82006.70006.79006.7900246,800
Apr 09, 20197.02007.13006.80006.81006.8100298,600
Apr 08, 20196.98007.06006.92007.04007.0400255,600
Apr 05, 20196.97007.15006.81007.02007.0200725,500
Apr 04, 20197.28007.28006.95006.95006.9500397,600
Apr 03, 20197.42007.46007.21007.27007.2700320,800
Apr 02, 20197.40007.47007.33007.40007.4000232,500
Apr 01, 20197.30007.44007.27007.43007.4300384,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...