EFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.18	36.20	35.96	35.96	35.96	-0.43%	2,505
Feb 20, 2025	36.05	36.11	36.05	36.11	36.11	1.22%	1,150
Feb 19, 2025	35.68	35.68	35.45	35.68	35.68	-1.26%	2,986
Feb 18, 2025	36.11	36.13	36.02	36.13	36.13	1.15%	1,893
Feb 14, 2025	35.88	35.88	35.67	35.72	35.72	0.62%	8,080
Feb 13, 2025	35.09	35.50	35.09	35.50	35.50	1.46%	5,413
Feb 12, 2025	34.70	34.99	34.70	34.99	34.99	0.92%	1,089
Feb 11, 2025	34.39	34.67	34.39	34.67	34.67	0.72%	2,151
Feb 10, 2025	34.35	34.43	34.34	34.42	34.42	0.61%	6,317
Feb 7, 2025	34.54	34.58	34.19	34.21	34.21	-0.95%	4,910
Feb 6, 2025	34.46	34.54	34.46	34.54	34.54	1.13%	2,585
Feb 5, 2025	34.12	34.16	34.09	34.16	34.16	0.78%	490
Feb 4, 2025	33.85	33.90	33.77	33.89	33.89	0.39%	2,482
Feb 3, 2025	33.34	33.86	33.30	33.76	33.76	-1.21%	5,760
Jan 31, 2025	34.26	34.26	34.17	34.17	34.17	-1.39%	614
Jan 30, 2025	34.94	34.94	34.56	34.65	34.65	1.08%	1,780
Jan 29, 2025	34.13	34.28	34.13	34.28	34.28	0.42%	3,449
Jan 28, 2025	34.15	34.15	34.04	34.14	34.14	-0.55%	4,833
Jan 27, 2025	34.36	34.37	34.24	34.33	34.33	0.26%	5,094
Jan 24, 2025	34.26	34.26	34.24	34.24	34.24	0.63%	728
Jan 23, 2025	33.81	34.03	33.81	34.03	34.03	1.19%	4,432
Jan 22, 2025	33.86	33.86	33.63	33.63	33.63	-0.75%	1,998
Jan 21, 2025	33.61	33.88	33.57	33.88	33.88	2.56%	4,420
Jan 17, 2025	33.03	33.12	32.95	33.03	33.03	0.52%	3,657
Jan 16, 2025	32.72	33.01	32.72	32.86	32.86	0.24%	1,061
Jan 15, 2025	32.99	32.99	32.79	32.79	32.79	0.95%	5,662
Jan 14, 2025	32.42	32.53	32.37	32.48	32.48	0.53%	967
Jan 13, 2025	32.00	32.31	32.00	32.31	32.31	0.06%	16,475
Jan 10, 2025	32.59	32.59	31.99	32.29	32.29	-1.12%	12,477
Jan 8, 2025	32.58	32.67	32.52	32.65	32.65	-1.27%	30,192
Jan 7, 2025	33.39	33.39	33.02	33.07	33.07	-0.84%	4,483
Jan 6, 2025	33.34	33.71	33.34	33.35	33.35	1.90%	6,650
Jan 3, 2025	32.67	32.76	32.67	32.73	32.73	0.61%	1,090
Jan 2, 2025	32.63	32.67	32.45	32.53	32.53	0.44%	1,745
Dec 31, 2024	32.45	32.48	32.39	32.39	32.39	-0.33%	2,772
Dec 30, 2024	32.43	32.54	32.34	32.50	32.50	-0.18%	5,252
Dec 27, 2024	32.51	32.60	32.40	32.56	32.56	0.63%	3,011
Dec 26, 2024	32.15	32.35	32.15	32.35	32.35	0.74%	2,270
Dec 24, 2024	32.10	32.19	31.91	32.11	32.11	-0.23%	8,896
Dec 23, 2024	31.96	32.19	31.90	32.19	32.19	0.63%	1,203
Dec 20, 2024	31.66	32.08	31.66	31.98	31.98	0.36%	1,629
Dec 19, 2024	32.00	32.00	31.87	31.87	31.87	0.18%	2,175
Dec 18, 2024	32.62	32.62	31.81	31.81	31.81	-2.60%	2,457
Dec 17, 2024	32.75	32.79	32.66	32.66	32.66	-2.14%	1,207
Dec 16, 2024	33.40	33.52	33.37	33.38	32.96	-0.32%	2,238
Dec 13, 2024	33.32	33.54	33.32	33.49	33.07	-0.09%	3,678
Dec 12, 2024	33.56	33.72	33.51	33.51	33.09	-0.85%	2,055
Dec 11, 2024	33.72	33.87	33.62	33.80	33.38	-0.12%	2,978
Dec 10, 2024	33.81	33.90	33.73	33.84	33.42	-1.02%	8,501
Dec 9, 2024	34.51	34.51	34.18	34.19	33.76	-	3,683
Dec 6, 2024	34.31	34.31	34.14	34.19	33.76	0.29%	7,409
Dec 5, 2024	34.21	34.21	34.09	34.09	33.66	0.94%	1,348
Dec 4, 2024	33.94	33.94	33.77	33.77	33.35	0.07%	2,464
Dec 3, 2024	33.79	33.86	33.70	33.75	33.33	0.38%	4,379
Dec 2, 2024	33.56	33.68	33.43	33.62	33.20	0.66%	3,099
Nov 29, 2024	33.34	33.59	33.34	33.40	32.98	-	2,238
Nov 27, 2024	33.30	33.42	33.27	33.40	32.98	1.59%	5,379
Nov 26, 2024	33.28	33.28	32.83	32.88	32.47	-1.18%	8,487
Nov 25, 2024	33.40	33.47	33.24	33.27	32.85	0.59%	1,750
Nov 22, 2024	33.08	33.11	32.98	33.07	32.66	-0.07%	3,689
Nov 21, 2024	33.04	33.15	33.04	33.10	32.68	-0.76%	5,226
Nov 20, 2024	33.20	33.35	33.20	33.35	32.93	-0.07%	1,110
Nov 19, 2024	33.51	33.51	33.31	33.37	32.96	-1.48%	3,831
Nov 18, 2024	33.83	33.98	33.81	33.88	33.45	-0.11%	1,792
Nov 15, 2024	33.98	33.99	33.84	33.91	33.49	0.27%	11,419
Nov 14, 2024	33.95	34.11	33.82	33.82	33.40	0.29%	1,878
Nov 13, 2024	33.90	33.90	33.72	33.72	33.30	-0.55%	3,786
Nov 12, 2024	34.21	34.21	33.69	33.91	33.49	-2.23%	3,006
Nov 11, 2024	34.93	34.94	34.68	34.68	34.25	-0.49%	3,543
Nov 8, 2024	34.92	34.93	34.74	34.85	34.42	-1.46%	3,389
Nov 7, 2024	35.27	35.45	35.27	35.37	34.93	1.52%	4,726
Nov 6, 2024	34.90	34.91	34.70	34.84	34.40	-2.64%	3,376
Nov 5, 2024	35.82	35.82	35.72	35.78	35.34	0.37%	1,347
Nov 4, 2024	35.74	35.76	35.65	35.65	35.21	0.04%	1,504
Nov 1, 2024	35.73	35.80	35.59	35.64	35.19	0.41%	1,368
Oct 31, 2024	35.58	35.58	35.30	35.49	35.05	-0.68%	1,172
Oct 30, 2024	35.84	35.84	35.73	35.73	35.29	-0.69%	1,709
Oct 29, 2024	36.05	36.05	35.96	35.98	35.53	-1.26%	1,346
Oct 28, 2024	36.22	36.45	36.22	36.45	35.99	1.48%	1,144
Oct 25, 2024	36.08	36.13	35.91	35.91	35.46	-0.10%	2,241
Oct 24, 2024	35.97	35.98	35.90	35.95	35.50	0.19%	1,540
Oct 23, 2024	36.01	36.01	35.76	35.88	35.43	-0.54%	1,046
Oct 22, 2024	36.24	36.24	36.02	36.07	35.62	-0.51%	2,389
Oct 21, 2024	36.62	36.62	36.26	36.26	35.81	-1.39%	5,754
Oct 18, 2024	36.62	36.77	36.59	36.77	36.31	1.52%	2,942
Oct 17, 2024	36.11	36.22	36.11	36.22	35.77	0.84%	252
Oct 16, 2024	35.92	35.92	35.92	35.92	35.47	0.03%	220
Oct 15, 2024	36.24	36.24	35.91	35.91	35.46	-1.75%	960
Oct 14, 2024	36.47	36.56	36.37	36.55	36.09	-0.26%	3,037
Oct 11, 2024	36.61	36.70	36.61	36.65	36.19	0.19%	803
Oct 10, 2024	36.63	36.63	36.42	36.58	36.12	-0.52%	1,196
Oct 9, 2024	36.77	36.77	36.77	36.77	36.31	-0.02%	188
Oct 8, 2024	36.57	36.80	36.57	36.78	36.32	-0.55%	638
Oct 7, 2024	37.14	37.16	36.98	36.98	36.52	-0.67%	5,633
Oct 4, 2024	37.14	37.23	37.06	37.23	36.76	0.65%	1,446
Oct 3, 2024	37.06	37.85	36.99	36.99	36.52	-1.00%	3,577
Oct 2, 2024	37.24	37.36	37.24	37.36	36.89	-0.27%	1,252
Oct 1, 2024	37.75	37.75	37.38	37.46	36.99	-1.12%	192,061
Sep 30, 2024	37.81	37.88	37.70	37.88	37.41	0.12%	3,251
Sep 27, 2024	38.00	38.00	37.84	37.84	37.36	-0.50%	900