Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.81	40.16	39.08	39.40	94,295	+0.41(+1.06%)
Feb 28, 2024	38.98	39.22	38.89	38.98	93,441	-0.35(-0.88%)
Feb 27, 2024	39.47	39.80	38.98	39.33	75,796	+0.19(+0.48%)
Feb 26, 2024	40.10	40.56	39.12	39.14	134,244	-1.15(-2.87%)
Feb 23, 2024	39.94	40.78	39.51	40.29	102,959	+0.33(+0.81%)
Feb 22, 2024	40.01	40.17	39.55	39.97	143,106	-0.24(-0.59%)
Feb 21, 2024	39.89	40.24	39.56	40.20	196,758	+0.32(+0.79%)
Feb 20, 2024	39.99	40.65	39.75	39.89	203,953	-0.59(-1.46%)
Feb 16, 2024	40.38	41.10	39.44	40.48	158,923	-0.30(-0.73%)
Feb 15, 2024	39.50	40.90	39.47	40.78	165,611	+1.64(+4.19%)
Feb 14, 2024	38.79	39.23	38.36	39.14	138,821	+0.85(+2.22%)
Feb 13, 2024	38.92	39.19	37.86	38.29	177,224	-1.93(-4.81%)
Feb 12, 2024	39.43	40.78	39.43	40.22	163,665	+0.84(+2.13%)
Feb 09, 2024	38.60	39.43	38.26	39.39	135,748	+0.51(+1.32%)
Feb 08, 2024	38.97	39.38	38.62	38.87	132,203	-0.26(-0.66%)
Feb 07, 2024	39.14	39.53	38.04	39.13	125,262	+0.13(+0.33%)
Feb 06, 2024	39.04	39.53	38.68	39.00	151,524	-0.10(-0.25%)
Feb 05, 2024	39.33	39.58	38.78	39.10	132,765	-0.79(-1.98%)
Feb 02, 2024	39.20	40.04	39.20	39.89	183,665	-0.15(-0.37%)
Feb 01, 2024	41.42	41.46	39.19	40.04	167,236	-1.05(-2.55%)
Jan 31, 2024	42.24	42.69	40.93	41.08	155,155	-2.11(-4.89%)
Jan 30, 2024	42.97	43.58	42.41	43.19	170,392	+0.09(+0.21%)
Jan 29, 2024	41.80	43.13	41.40	43.11	173,624	+1.23(+2.95%)
Jan 26, 2024	42.16	42.17	41.25	41.87	111,006	+0.06(+0.14%)
Jan 25, 2024	41.83	41.83	40.85	41.81	266,281	+0.58(+1.41%)
Jan 24, 2024	42.01	42.22	40.82	41.23	253,125	-0.64(-1.53%)
Jan 23, 2024	43.17	43.17	41.07	41.87	348,549	-1.64(-3.77%)
Jan 22, 2024	42.93	43.52	42.55	43.51	102,345	+0.98(+2.30%)
Jan 19, 2024	41.85	42.53	41.51	42.53	95,208	+0.70(+1.68%)
Jan 18, 2024	41.66	41.91	41.38	41.83	94,245	+0.29(+0.69%)
Jan 17, 2024	40.94	41.66	40.94	41.55	168,959	+0.03(+0.07%)
Jan 16, 2024	42.11	42.37	41.45	41.52	144,537	-1.22(-2.86%)
Jan 12, 2024	43.68	44.00	42.25	42.74	102,742	-0.44(-1.03%)
Jan 11, 2024	43.24	43.56	42.60	43.18	112,595	-0.51(-1.17%)
Jan 10, 2024	43.29	43.75	43.01	43.70	101,036	+0.18(+0.41%)
Jan 09, 2024	43.72	43.77	43.43	43.52	87,459	-0.82(-1.85%)
Jan 08, 2024	43.72	44.35	43.51	44.34	96,416	+0.44(+1.01%)
Jan 05, 2024	43.49	44.45	43.16	43.90	144,478	+0.07(+0.16%)
Jan 04, 2024	43.54	43.92	43.54	43.83	174,424	+0.48(+1.12%)
Jan 03, 2024	44.33	44.48	43.23	43.34	148,001	-1.17(-2.64%)
Jan 02, 2024	43.65	45.06	43.65	44.52	114,930	+0.45(+1.03%)
Dec 29, 2023	44.86	45.06	43.86	44.06	121,509	-0.80(-1.78%)
Dec 28, 2023	44.83	45.44	44.75	44.86	102,903	-0.13(-0.29%)
Dec 27, 2023	45.09	45.25	44.75	44.99	72,223	+0.02(+0.04%)
Dec 26, 2023	44.68	45.26	44.41	44.97	78,867	+0.59(+1.33%)
Dec 22, 2023	44.16	44.74	44.08	44.38	90,335	+0.54(+1.24%)
Dec 21, 2023	44.18	44.21	43.62	43.84	99,081	+0.05(+0.11%)
Dec 20, 2023	44.61	45.55	43.73	43.79	217,602	-0.69(-1.55%)
Dec 19, 2023	43.59	44.64	43.27	44.48	178,045	+1.18(+2.74%)
Dec 18, 2023	43.61	43.75	42.89	43.29	126,305	+0.06(+0.14%)
Dec 15, 2023	44.49	44.73	43.18	43.23	423,442	-0.94(-2.12%)
Dec 14, 2023	44.44	45.56	43.90	44.17	196,782	+0.70(+1.61%)
Dec 13, 2023	40.96	43.47	40.82	43.47	163,384	+2.47(+6.03%)
Dec 12, 2023	41.27	41.35	40.80	41.00	80,239	-0.12(-0.29%)
Dec 11, 2023	41.12	41.42	40.85	41.12	95,737	+0.00(+0.00%)
Dec 08, 2023	41.11	41.38	40.62	41.12	95,563	+0.21(+0.50%)
Dec 07, 2023	40.51	40.97	38.99	40.91	158,943	+0.68(+1.68%)
Dec 06, 2023	40.31	41.30	40.02	40.23	165,460	+0.14(+0.34%)
Dec 05, 2023	40.29	40.40	39.80	40.10	208,726	-0.28(-0.70%)
Dec 04, 2023	40.33	40.92	40.26	40.38	171,097	-0.23(-0.56%)