EFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.83	38.03	37.83	38.03	37.55	2.45%	1,102
Sep 25, 2024	37.38	37.38	37.12	37.12	36.66	-0.30%	1,178
Sep 24, 2024	37.01	37.23	37.01	37.23	36.77	1.47%	801
Sep 23, 2024	36.60	36.69	36.60	36.69	36.23	0.25%	619
Sep 20, 2024	36.53	36.60	36.53	36.60	36.14	-1.19%	4,272
Sep 19, 2024	36.85	37.09	36.85	37.04	36.58	1.79%	1,143
Sep 18, 2024	36.43	36.72	36.39	36.39	35.93	0.08%	783
Sep 17, 2024	36.32	36.37	36.26	36.36	35.91	0.44%	1,594
Sep 16, 2024	36.11	36.21	36.11	36.20	35.75	0.72%	3,855
Sep 13, 2024	35.91	35.95	35.89	35.94	35.49	0.58%	1,039
Sep 12, 2024	35.52	35.85	35.38	35.73	35.28	0.08%	7,950
Sep 11, 2024	35.58	35.70	35.58	35.70	35.26	-0.12%	1,004
Sep 10, 2024	35.82	35.82	35.58	35.75	35.30	-0.76%	1,722
Sep 9, 2024	35.89	36.13	35.81	36.02	35.57	0.49%	2,004
Sep 6, 2024	36.19	36.19	35.85	35.85	35.40	-1.61%	631
Sep 5, 2024	36.71	36.71	36.43	36.43	35.98	-0.16%	1,277
Sep 4, 2024	36.51	36.55	36.48	36.49	36.04	-0.97%	962
Sep 3, 2024	37.00	37.00	36.78	36.85	36.39	-0.94%	1,461
Aug 30, 2024	37.23	37.30	37.07	37.20	36.73	0.34%	2,131
Aug 29, 2024	37.26	37.26	37.07	37.07	36.61	0.79%	353
Aug 28, 2024	36.78	36.78	36.78	36.78	36.32	-0.60%	199
Aug 27, 2024	37.01	37.06	36.98	37.00	36.54	0.11%	1,619
Aug 26, 2024	36.99	37.00	36.96	36.96	36.50	-0.67%	461
Aug 23, 2024	36.78	37.21	36.78	37.21	36.74	2.08%	1,445
Aug 22, 2024	36.74	36.74	36.45	36.45	35.99	-1.14%	1,168
Aug 21, 2024	37.28	37.83	36.58	36.87	36.41	1.18%	9,410
Aug 20, 2024	36.38	36.44	36.38	36.44	35.98	-0.24%	216
Aug 19, 2024	36.18	36.53	36.18	36.53	36.07	1.68%	641
Aug 16, 2024	35.93	35.93	35.93	35.93	35.48	0.12%	258
Aug 15, 2024	35.71	35.89	35.71	35.89	35.44	0.60%	649
Aug 14, 2024	35.61	35.67	35.61	35.67	35.22	0.52%	861
Aug 13, 2024	35.24	35.49	35.24	35.49	35.04	1.85%	2,207
Aug 12, 2024	34.90	34.90	34.78	34.84	34.41	-0.28%	557
Aug 9, 2024	34.89	34.94	34.89	34.94	34.50	0.35%	255
Aug 8, 2024	34.75	34.82	34.75	34.82	34.38	2.17%	1,159
Aug 7, 2024	34.52	34.53	34.08	34.08	33.65	0.70%	2,753
Aug 6, 2024	33.68	33.92	33.63	33.84	33.42	0.15%	2,729
Aug 5, 2024	33.72	33.91	33.60	33.79	33.37	-2.37%	2,740
Aug 2, 2024	34.56	34.71	34.49	34.61	34.18	-0.85%	3,142
Aug 1, 2024	35.51	35.52	34.87	34.91	34.48	-1.49%	193,132