Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.90	48.00	47.17	47.20	216,338	-0.76(-1.59%)
Dec 29, 2022	47.30	48.17	46.09	47.96	142,189	+0.74(+1.57%)
Dec 28, 2022	47.45	47.73	47.22	47.22	91,166	-0.13(-0.29%)
Dec 27, 2022	47.46	47.59	47.10	47.35	53,422	+0.00(+0.00%)
Dec 23, 2022	47.03	47.58	47.02	47.35	52,339	+0.36(+0.76%)
Dec 22, 2022	47.42	47.49	46.40	47.00	137,107	-0.46(-0.97%)
Dec 21, 2022	46.50	47.58	46.27	47.46	188,509	+1.47(+3.19%)
Dec 20, 2022	45.63	46.12	45.15	45.99	95,830	+0.35(+0.76%)
Dec 19, 2022	45.28	46.06	45.15	45.65	152,121	+0.21(+0.47%)
Dec 16, 2022	44.35	45.72	44.35	45.43	405,022	+0.76(+1.70%)
Dec 15, 2022	45.17	45.26	44.20	44.67	250,130	-0.95(-2.09%)
Dec 14, 2022	46.44	46.76	45.36	45.63	109,530	-0.71(-1.54%)
Dec 13, 2022	47.88	47.90	45.95	46.34	180,030	-0.70(-1.49%)
Dec 12, 2022	47.04	47.60	46.80	47.04	128,215	+0.01(+0.02%)
Dec 09, 2022	46.38	47.24	45.78	47.03	137,953	+0.53(+1.13%)
Dec 08, 2022	46.81	46.91	46.18	46.50	65,434	-0.10(-0.21%)
Dec 07, 2022	46.66	47.22	46.47	46.60	84,027	-0.08(-0.16%)
Dec 06, 2022	47.02	47.03	46.28	46.68	91,166	-0.35(-0.73%)
Dec 05, 2022	49.52	49.52	46.77	47.02	103,069	-2.65(-5.33%)
Dec 02, 2022	49.43	49.95	49.40	49.67	83,043	-0.26(-0.52%)
Dec 01, 2022	50.21	50.43	49.56	49.93	148,850	-0.28(-0.55%)
Nov 30, 2022	49.67	50.31	48.51	50.21	155,601	+0.67(+1.36%)
Nov 29, 2022	49.65	49.91	49.20	49.54	50,817	+0.08(+0.16%)
Nov 28, 2022	50.40	50.40	49.32	49.46	105,093	-1.07(-2.13%)
Nov 25, 2022	50.52	50.91	50.52	50.53	35,547	+0.03(+0.06%)
Nov 23, 2022	50.60	50.94	50.32	50.50	141,515	-0.12(-0.23%)
Nov 22, 2022	50.35	50.84	50.27	50.62	81,517	+0.45(+0.90%)
Nov 21, 2022	49.84	50.17	49.71	50.17	90,164	+0.33(+0.65%)
Nov 18, 2022	49.88	50.09	48.55	49.84	127,381	+0.48(+0.97%)
Nov 17, 2022	49.07	49.54	48.91	49.36	84,243	-0.20(-0.41%)
Nov 16, 2022	49.78	49.90	49.20	49.56	102,363	-0.12(-0.23%)
Nov 15, 2022	49.60	50.17	49.43	49.68	238,677	+0.64(+1.31%)
Nov 14, 2022	49.04	50.02	48.48	49.04	186,339	-0.06(-0.12%)
Nov 11, 2022	50.66	51.03	49.05	49.09	90,855	-1.16(-2.31%)
Nov 10, 2022	49.88	50.68	49.80	50.25	274,314	+1.25(+2.54%)
Nov 09, 2022	49.88	50.05	48.93	49.01	117,232	-0.96(-1.92%)
Nov 08, 2022	50.43	50.43	49.36	49.97	132,201	-0.16(-0.33%)
Nov 07, 2022	50.70	50.99	49.86	50.13	176,001	-0.57(-1.12%)
Nov 04, 2022	50.68	51.19	50.32	50.70	418,668	+0.53(+1.05%)
Nov 03, 2022	50.44	50.44	49.79	50.17	190,987	-0.80(-1.56%)
Nov 02, 2022	51.07	52.10	50.61	50.96	320,929	-0.42(-0.82%)
Nov 01, 2022	51.32	52.06	51.01	51.39	135,960	+0.10(+0.19%)
Oct 31, 2022	51.23	51.79	50.83	51.29	151,555	+0.18(+0.36%)
Oct 28, 2022	50.14	51.38	49.85	51.11	214,270	+1.29(+2.58%)
Oct 27, 2022	48.83	50.36	48.72	49.82	269,521	+1.10(+2.26%)
Oct 26, 2022	48.77	49.17	48.41	48.72	216,885	-0.05(-0.10%)
Oct 25, 2022	47.48	49.16	46.75	48.77	378,804	+2.15(+4.61%)
Oct 24, 2022	46.45	47.03	46.35	46.62	110,831	+0.46(+1.00%)
Oct 21, 2022	45.35	46.41	45.08	46.16	79,957	+1.15(+2.56%)
Oct 20, 2022	46.48	46.60	44.60	45.01	84,882	-1.20(-2.59%)
Oct 19, 2022	46.01	46.51	45.36	46.21	100,614	-0.17(-0.37%)
Oct 18, 2022	46.52	47.45	46.09	46.38	89,506	-0.09(-0.19%)
Oct 17, 2022	46.04	46.84	45.81	46.47	88,948	+0.83(+1.83%)
Oct 14, 2022	46.65	47.06	45.52	45.63	83,654	-0.80(-1.71%)
Oct 13, 2022	43.75	46.47	43.52	46.43	128,987	+2.33(+5.29%)
Oct 12, 2022	44.01	44.68	43.47	44.10	77,284	+0.06(+0.13%)
Oct 11, 2022	43.52	44.23	43.39	44.04	93,574	+0.31(+0.70%)
Oct 10, 2022	43.17	43.97	43.17	43.73	100,264	+0.85(+1.99%)
Oct 07, 2022	43.81	44.13	42.67	42.88	115,113	-1.28(-2.89%)
Oct 06, 2022	43.91	44.26	43.59	44.15	137,463	+0.01(+0.02%)
Oct 05, 2022	43.73	44.15	43.70	44.14	97,196	-0.04(-0.09%)
Oct 04, 2022	43.25	44.32	43.25	44.18	218,021	+1.31(+3.07%)