Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	39.09	39.09	38.09	38.12	169,004	-0.69(-1.78%)
Jun 29, 2023	38.55	39.20	38.55	38.81	116,225	+0.69(+1.82%)
Jun 28, 2023	38.26	38.29	37.69	38.12	163,994	-0.07(-0.18%)
Jun 27, 2023	38.25	38.83	37.87	38.19	166,733	+0.00(+0.00%)
Jun 26, 2023	38.28	39.02	38.14	38.19	169,521	+0.19(+0.51%)
Jun 23, 2023	38.41	39.01	37.67	37.99	353,965	-0.73(-1.89%)
Jun 22, 2023	39.67	39.67	38.64	38.72	186,417	-1.00(-2.53%)
Jun 21, 2023	40.35	40.61	39.73	39.73	137,103	-0.69(-1.71%)
Jun 20, 2023	40.94	41.21	40.07	40.42	213,779	-0.63(-1.54%)
Jun 16, 2023	40.98	41.20	40.02	41.05	392,458	+0.36(+0.89%)
Jun 15, 2023	40.65	41.18	40.47	40.69	769,031	+3.46(+9.30%)
May 08, 2023	38.57	39.43	37.03	37.23	169,831	-0.88(-2.31%)
May 05, 2023	37.79	38.25	37.09	38.11	231,781	+1.69(+4.63%)
May 04, 2023	36.99	36.99	35.02	36.43	263,667	-1.45(-3.84%)
May 03, 2023	38.56	39.39	37.69	37.88	207,242	-0.49(-1.29%)
May 02, 2023	40.68	40.68	38.16	38.38	190,400	-2.53(-6.18%)
May 01, 2023	41.45	41.76	40.67	40.90	137,810	-0.51(-1.24%)
Apr 28, 2023	41.19	41.90	40.85	41.42	125,553	+0.20(+0.49%)
Apr 27, 2023	40.98	41.48	40.90	41.21	81,939	+0.24(+0.59%)
Apr 26, 2023	40.48	41.55	40.25	40.97	141,169	+0.10(+0.24%)
Apr 25, 2023	41.23	41.98	40.74	40.87	180,955	-0.76(-1.81%)
Apr 24, 2023	41.96	42.21	41.46	41.63	111,801	-0.33(-0.78%)
Apr 21, 2023	42.08	42.23	41.42	41.96	92,466	-0.20(-0.48%)
Apr 20, 2023	42.38	42.66	41.69	42.16	77,510	-0.57(-1.34%)
Apr 19, 2023	41.34	43.15	41.34	42.73	111,052	+1.39(+3.35%)
Apr 18, 2023	42.51	42.51	41.14	41.35	96,261	-1.19(-2.80%)
Apr 17, 2023	41.54	42.55	41.32	42.54	94,323	+0.77(+1.86%)
Apr 14, 2023	42.66	42.93	41.48	41.77	94,771	-0.80(-1.89%)
Apr 13, 2023	42.18	42.72	41.75	42.57	89,723	+0.39(+0.92%)
Apr 12, 2023	42.56	42.89	41.86	42.18	97,584	-0.24(-0.57%)
Apr 11, 2023	42.77	42.77	42.14	42.42	103,583	-0.26(-0.61%)
Apr 10, 2023	41.92	43.02	41.92	42.69	185,784	+0.63(+1.50%)
Apr 06, 2023	41.88	42.54	41.88	42.06	132,864	-0.12(-0.28%)
Apr 05, 2023	41.56	42.23	41.56	42.17	178,584	+0.15(+0.35%)
Apr 04, 2023	43.23	43.23	41.27	42.03	149,039	-1.09(-2.54%)