Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	34.25	34.51	33.74	34.12	132,181	-0.22(-0.63%)
Oct 30, 2023	34.41	34.72	34.13	34.34	98,562	+0.37(+1.10%)
Oct 27, 2023	34.46	35.93	33.43	33.96	186,981	-0.59(-1.70%)
Oct 26, 2023	33.25	34.59	32.65	34.55	159,357	+1.43(+4.33%)
Oct 25, 2023	32.74	33.28	32.35	33.12	203,595	+0.16(+0.48%)
Oct 24, 2023	33.12	33.74	32.47	32.96	305,387	-2.06(-5.88%)
Oct 23, 2023	34.64	35.61	34.64	35.02	105,995	+0.02(+0.06%)
Oct 20, 2023	36.16	36.26	34.95	35.00	149,360	-1.10(-3.04%)
Oct 19, 2023	36.47	36.85	36.05	36.10	89,465	-0.24(-0.65%)
Oct 18, 2023	36.92	37.03	36.34	36.34	120,653	-0.84(-2.27%)
Oct 17, 2023	36.34	37.64	36.24	37.18	153,129	+0.64(+1.75%)
Oct 16, 2023	36.24	36.76	36.25	36.54	121,272	+0.57(+1.58%)
Oct 13, 2023	37.14	37.14	35.94	35.97	88,666	-0.85(-2.32%)
Oct 12, 2023	37.14	37.14	36.62	36.83	82,725	-0.38(-1.03%)
Oct 11, 2023	37.04	37.37	36.76	37.21	92,863	+0.20(+0.53%)
Oct 10, 2023	36.83	37.17	36.72	37.01	157,933	+0.27(+0.75%)
Oct 09, 2023	36.76	37.18	36.44	36.74	114,278	-0.14(-0.37%)
Oct 06, 2023	36.76	37.62	36.57	36.88	102,805	-0.21(-0.56%)
Oct 05, 2023	36.17	37.23	36.17	37.08	134,353	+0.82(+2.27%)
Oct 04, 2023	35.71	36.29	35.44	36.26	105,435	+0.58(+1.62%)
Oct 03, 2023	35.99	36.29	35.42	35.68	136,742	-0.46(-1.28%)
Oct 02, 2023	36.80	36.80	35.95	36.14	116,211	-0.66(-1.79%)
Sep 29, 2023	36.79	37.07	36.35	36.80	183,699	+0.29(+0.81%)
Sep 28, 2023	36.40	37.27	36.40	36.50	111,907	+0.24(+0.65%)
Sep 27, 2023	36.84	36.95	36.18	36.27	97,280	-0.31(-0.86%)
Sep 26, 2023	36.63	37.79	36.24	36.58	132,489	-0.30(-0.82%)
Sep 25, 2023	36.14	36.90	36.03	36.89	173,375	+0.64(+1.76%)
Sep 22, 2023	36.64	37.04	36.11	36.25	117,156	-0.38(-1.04%)
Sep 21, 2023	36.89	36.96	36.55	36.63	140,375	-0.39(-1.06%)
Sep 20, 2023	37.50	37.61	36.98	37.02	88,763	-0.28(-0.76%)
Sep 19, 2023	37.49	38.51	37.08	37.31	109,013	-0.11(-0.29%)
Sep 18, 2023	37.82	37.88	37.34	37.42	211,905	-0.40(-1.06%)
Sep 15, 2023	38.30	38.94	37.47	37.82	305,616	-0.59(-1.53%)
Sep 14, 2023	37.96	38.54	37.94	38.41	136,469	+0.77(+2.03%)
Sep 13, 2023	37.62	38.03	37.33	37.64	159,311	+0.15(+0.39%)
Sep 12, 2023	37.63	37.91	37.36	37.50	58,637	-0.06(-0.16%)
Sep 11, 2023	37.84	38.30	37.50	37.55	76,633	-0.25(-0.67%)
Sep 08, 2023	37.42	38.01	37.25	37.81	185,932	+0.37(+0.99%)
Sep 07, 2023	37.60	37.74	37.15	37.44	172,934	-0.32(-0.85%)
Sep 06, 2023	38.48	38.72	37.69	37.76	81,030	-0.64(-1.68%)
Sep 05, 2023	38.84	38.84	38.31	38.40	124,736	-0.46(-1.18%)
Sep 01, 2023	38.06	38.94	38.06	38.86	176,137	+1.12(+2.97%)
Aug 31, 2023	37.82	38.30	37.47	37.74	106,384	-0.09(-0.23%)
Aug 30, 2023	37.92	38.04	37.61	37.83	88,860	-0.18(-0.46%)
Aug 29, 2023	38.11	38.12	37.75	38.00	98,196	-0.03(-0.08%)
Aug 28, 2023	38.05	38.82	37.99	38.03	86,622	+0.09(+0.23%)
Aug 25, 2023	38.31	38.36	37.43	37.94	128,172	-0.28(-0.74%)
Aug 24, 2023	38.07	38.69	36.90	38.23	95,648	-0.03(-0.08%)
Aug 23, 2023	37.64	38.58	37.63	38.26	131,843	+0.53(+1.40%)
Aug 22, 2023	38.45	38.75	37.32	37.73	177,088	-0.83(-2.15%)
Aug 21, 2023	39.07	39.20	38.51	38.56	211,029	-0.47(-1.20%)
Aug 18, 2023	38.70	39.24	38.51	39.03	107,888	+0.03(+0.08%)
Aug 17, 2023	39.02	39.21	38.83	39.00	79,167	+0.05(+0.13%)
Aug 16, 2023	38.87	39.20	38.70	38.95	152,985	-0.10(-0.25%)
Aug 15, 2023	39.58	39.58	38.80	39.05	138,122	-0.87(-2.17%)
Aug 14, 2023	40.14	40.14	39.71	39.91	113,538	-0.50(-1.23%)
Aug 11, 2023	39.80	40.47	39.77	40.41	128,970	+0.45(+1.12%)
Aug 10, 2023	39.97	40.31	39.73	39.96	173,379	+0.21(+0.54%)
Aug 09, 2023	39.53	39.93	39.24	39.75	179,901	+0.11(+0.27%)
Aug 08, 2023	39.62	39.75	38.81	39.64	121,149	-0.74(-1.83%)
Aug 07, 2023	40.06	40.76	39.89	40.38	110,898	+0.37(+0.93%)
Aug 04, 2023	39.86	40.32	39.83	40.01	176,923	+0.16(+0.39%)
Aug 03, 2023	39.51	40.22	39.32	39.86	213,740	+0.04(+0.10%)
Aug 02, 2023	39.83	40.21	39.66	39.82	228,837	-0.45(-1.11%)