Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.82	40.10	38.83	39.37	317,723	-0.64(-1.60%)
May 30, 2023	40.50	40.57	39.63	40.01	104,382	-0.33(-0.82%)
May 26, 2023	39.86	40.37	39.57	40.34	75,859	+0.40(+0.99%)
May 25, 2023	39.78	40.18	39.06	39.94	176,362	-0.08(-0.19%)
May 24, 2023	39.96	40.45	39.06	40.02	226,452	-0.07(-0.17%)
May 23, 2023	39.47	40.85	39.32	40.09	297,634	+0.64(+1.62%)
May 22, 2023	38.92	39.75	38.51	39.45	124,853	+0.97(+2.52%)
May 19, 2023	39.64	39.64	38.16	38.48	134,834	-0.53(-1.37%)
May 18, 2023	38.71	39.15	38.04	39.01	210,585	+0.39(+1.00%)
May 17, 2023	37.56	38.76	37.40	38.63	527,089	+1.76(+4.79%)
May 16, 2023	37.41	37.88	36.58	36.86	283,211	-0.40(-1.07%)
May 15, 2023	37.04	37.43	36.74	37.26	159,086	+0.32(+0.87%)
May 12, 2023	37.12	37.12	36.31	36.94	113,796	+0.10(+0.26%)
May 11, 2023	37.04	37.13	36.49	36.84	108,173	-0.63(-1.68%)
May 10, 2023	37.95	37.95	36.88	37.47	195,976	-0.03(-0.08%)
May 09, 2023	37.07	37.79	36.63	37.50	215,295	+0.24(+0.65%)
May 08, 2023	38.60	39.46	37.06	37.26	169,708	-0.88(-2.31%)
May 05, 2023	37.82	38.28	37.11	38.14	231,612	+1.69(+4.63%)
May 04, 2023	37.02	37.02	35.05	36.46	263,476	-1.45(-3.84%)
May 03, 2023	38.59	39.42	37.72	37.91	207,091	-0.49(-1.29%)
May 02, 2023	40.71	40.71	38.19	38.40	190,262	-2.53(-6.18%)
May 01, 2023	41.48	41.79	40.70	40.93	137,710	-0.51(-1.24%)
Apr 28, 2023	41.22	41.93	40.88	41.45	125,462	+0.20(+0.49%)
Apr 27, 2023	41.01	41.51	40.93	41.24	81,880	+0.24(+0.59%)
Apr 26, 2023	40.51	41.58	40.28	41.00	141,066	+0.10(+0.24%)
Apr 25, 2023	41.26	42.01	40.77	40.90	180,824	-0.76(-1.81%)
Apr 24, 2023	41.99	42.24	41.49	41.66	111,720	-0.33(-0.78%)
Apr 21, 2023	42.11	42.26	41.45	41.99	92,399	-0.20(-0.48%)
Apr 20, 2023	42.41	42.69	41.72	42.19	77,454	-0.57(-1.34%)
Apr 19, 2023	41.37	43.18	41.37	42.77	110,971	+1.39(+3.35%)
Apr 18, 2023	42.54	42.54	41.17	41.38	96,191	-1.19(-2.80%)
Apr 17, 2023	41.57	42.58	41.35	42.57	94,255	+0.78(+1.86%)
Apr 14, 2023	42.69	42.96	41.51	41.80	94,702	-0.80(-1.89%)
Apr 13, 2023	42.21	42.76	41.78	42.60	89,658	+0.39(+0.92%)
Apr 12, 2023	42.59	42.92	41.89	42.21	97,513	-0.24(-0.57%)
Apr 11, 2023	42.80	42.80	42.17	42.46	103,508	-0.26(-0.61%)
Apr 10, 2023	41.95	43.05	41.95	42.72	185,649	+0.63(+1.50%)
Apr 06, 2023	41.91	42.57	41.91	42.09	132,767	-0.12(-0.28%)
Apr 05, 2023	41.59	42.26	41.59	42.20	178,454	+0.15(+0.35%)
Apr 04, 2023	43.26	43.26	41.30	42.06	148,931	-1.10(-2.54%)
Apr 03, 2023	43.08	43.56	42.63	43.15	142,929	-0.07(-0.16%)
Mar 31, 2023	43.37	43.57	42.67	43.22	249,987	+0.21(+0.50%)
Mar 30, 2023	43.46	43.62	42.25	43.01	253,735	-0.14(-0.31%)
Mar 29, 2023	43.51	43.62	42.32	43.14	222,285	+0.16(+0.36%)
Mar 28, 2023	43.96	43.98	42.43	42.99	369,655	-1.24(-2.81%)
Mar 27, 2023	45.14	45.46	44.11	44.23	237,748	-0.13(-0.28%)
Mar 24, 2023	42.85	44.47	42.16	44.35	249,509	+1.11(+2.58%)
Mar 23, 2023	44.78	45.00	42.71	43.24	164,510	-1.16(-2.62%)
Mar 22, 2023	46.23	46.59	44.32	44.40	206,773	-1.98(-4.26%)
Mar 21, 2023	47.18	48.45	46.29	46.38	362,402	+0.98(+2.16%)
Mar 20, 2023	45.90	47.33	45.29	45.40	270,373	+0.08(+0.17%)
Mar 17, 2023	46.24	46.24	44.65	45.32	355,900	-1.71(-3.63%)
Mar 16, 2023	45.93	48.06	45.54	47.03	400,298	+0.48(+1.02%)
Mar 15, 2023	44.19	46.69	43.62	46.56	329,477	+0.48(+1.05%)
Mar 14, 2023	48.19	48.84	45.39	46.07	243,761	+1.66(+3.73%)
Mar 13, 2023	45.94	45.98	41.84	44.41	540,972	-3.91(-8.10%)
Mar 10, 2023	48.09	49.08	46.64	48.33	324,857	-0.93(-1.88%)
Mar 09, 2023	51.72	51.72	49.21	49.25	148,439	-2.75(-5.28%)
Mar 08, 2023	52.08	52.34	51.41	52.00	99,855	-0.07(-0.13%)
Mar 07, 2023	53.46	53.46	51.76	52.07	101,351	-1.58(-2.95%)
Mar 06, 2023	53.48	53.75	53.23	53.65	125,080	+0.13(+0.23%)
Mar 03, 2023	53.17	53.55	52.38	53.52	160,157	+0.60(+1.13%)
Mar 02, 2023	52.68	53.06	52.12	52.93	110,900	-0.13(-0.24%)