EFNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	37.14	37.23	37.06	37.23	37.23	0.65%	1,446
Oct 3, 2024	37.06	37.85	36.99	36.99	36.99	-1.00%	3,577
Oct 2, 2024	37.24	37.36	37.24	37.36	37.36	-0.27%	1,252
Oct 1, 2024	37.75	37.75	37.38	37.46	37.46	-1.12%	192,061
Sep 30, 2024	37.81	37.88	37.70	37.88	37.88	0.12%	3,251
Sep 27, 2024	38.00	38.00	37.84	37.84	37.84	-0.50%	900
Sep 26, 2024	37.83	38.03	37.83	38.03	38.03	2.45%	1,102
Sep 25, 2024	37.38	37.38	37.12	37.12	37.12	-0.30%	1,178
Sep 24, 2024	37.01	37.23	37.01	37.23	37.23	1.47%	801
Sep 23, 2024	36.60	36.69	36.60	36.69	36.69	0.25%	619
Sep 20, 2024	36.53	36.60	36.53	36.60	36.60	-1.19%	4,272
Sep 19, 2024	36.85	37.09	36.85	37.04	37.04	1.79%	1,143
Sep 18, 2024	36.43	36.72	36.39	36.39	36.39	0.08%	783
Sep 17, 2024	36.32	36.37	36.26	36.36	36.36	0.44%	1,594
Sep 16, 2024	36.11	36.21	36.11	36.20	36.20	0.72%	3,855
Sep 13, 2024	35.91	35.95	35.89	35.94	35.94	0.58%	1,039
Sep 12, 2024	35.52	35.85	35.38	35.73	35.73	0.08%	7,950
Sep 11, 2024	35.58	35.70	35.58	35.70	35.70	-0.12%	1,004
Sep 10, 2024	35.82	35.82	35.58	35.75	35.75	-0.76%	1,722
Sep 9, 2024	35.89	36.13	35.81	36.02	36.02	0.49%	2,004
Sep 6, 2024	36.19	36.19	35.85	35.85	35.85	-1.61%	631
Sep 5, 2024	36.71	36.71	36.43	36.43	36.43	-0.16%	1,277
Sep 4, 2024	36.51	36.55	36.48	36.49	36.49	-0.97%	962
Sep 3, 2024	37.00	37.00	36.78	36.85	36.85	-0.94%	1,461
Aug 30, 2024	37.23	37.30	37.07	37.20	37.20	0.34%	2,131
Aug 29, 2024	37.26	37.26	37.07	37.07	37.07	0.79%	353
Aug 28, 2024	36.78	36.78	36.78	36.78	36.78	-0.60%	199
Aug 27, 2024	37.01	37.06	36.98	37.00	37.00	0.11%	1,619
Aug 26, 2024	36.99	37.00	36.96	36.96	36.96	-0.67%	461
Aug 23, 2024	36.78	37.21	36.78	37.21	37.21	2.08%	1,445
Aug 22, 2024	36.74	36.74	36.45	36.45	36.45	-1.14%	1,168
Aug 21, 2024	37.28	37.83	36.58	36.87	36.87	1.18%	9,410
Aug 20, 2024	36.38	36.44	36.38	36.44	36.44	-0.24%	216
Aug 19, 2024	36.18	36.53	36.18	36.53	36.53	1.68%	641
Aug 16, 2024	35.93	35.93	35.93	35.93	35.93	0.12%	258
Aug 15, 2024	35.71	35.89	35.71	35.89	35.89	0.60%	649
Aug 14, 2024	35.61	35.67	35.61	35.67	35.67	0.52%	861
Aug 13, 2024	35.24	35.49	35.24	35.49	35.49	1.85%	2,207
Aug 12, 2024	34.90	34.90	34.78	34.84	34.84	-0.28%	557
Aug 9, 2024	34.89	34.94	34.89	34.94	34.94	0.35%	255
Aug 8, 2024	34.75	34.82	34.75	34.82	34.82	2.17%	1,159
Aug 7, 2024	34.52	34.53	34.08	34.08	34.08	0.70%	2,753
Aug 6, 2024	33.68	33.92	33.63	33.84	33.84	0.15%	2,729
Aug 5, 2024	33.72	33.91	33.60	33.79	33.79	-2.37%	2,740
Aug 2, 2024	34.56	34.71	34.49	34.61	34.61	-0.85%	3,142
Aug 1, 2024	35.51	35.52	34.87	34.91	34.91	-1.49%	193,132
Jul 31, 2024	35.65	35.65	35.44	35.44	35.44	-0.17%	734
Jul 30, 2024	35.46	35.50	35.32	35.50	35.50	0.95%	2,159
Jul 29, 2024	35.15	35.21	35.15	35.17	35.17	0.28%	825
Jul 26, 2024	35.13	35.13	35.07	35.07	35.07	1.23%	3,004
Jul 25, 2024	34.50	34.84	34.43	34.64	34.64	0.97%	1,242
Jul 24, 2024	34.54	34.56	34.31	34.31	34.31	-1.95%	2,689
Jul 23, 2024	35.09	35.14	34.99	34.99	34.99	-1.65%	870
Jul 22, 2024	35.47	35.58	35.44	35.58	35.58	2.07%	7,635
Jul 19, 2024	34.97	34.98	34.86	34.86	34.86	-0.77%	1,519
Jul 18, 2024	35.28	35.28	35.13	35.13	35.13	-0.42%	2,807
Jul 17, 2024	35.42	35.44	35.26	35.27	35.27	-0.34%	1,238
Jul 16, 2024	35.39	35.39	35.39	35.39	35.39	0.15%	431
Jul 15, 2024	35.48	35.48	35.34	35.34	35.34	-1.32%	875
Jul 12, 2024	35.97	35.97	35.81	35.81	35.81	0.79%	1,075
Jul 11, 2024	35.58	35.58	35.53	35.53	35.53	0.53%	1,174
Jul 10, 2024	35.19	35.35	35.19	35.35	35.35	0.95%	1,898
Jul 9, 2024	35.02	35.02	34.98	35.01	35.01	-1.16%	43,443
Jul 8, 2024	35.58	35.58	35.43	35.43	35.43	-1.12%	889
Jul 5, 2024	35.74	35.83	35.56	35.83	35.83	0.27%	2,168
Jul 3, 2024	35.68	35.79	35.61	35.73	35.73	0.84%	2,902
Jul 2, 2024	35.30	35.43	35.26	35.43	35.43	-0.71%	629
Jul 1, 2024	35.81	35.81	35.68	35.68	35.68	1.70%	240
Jun 28, 2024	35.11	35.11	35.09	35.09	35.09	-0.21%	751
Jun 27, 2024	34.96	35.20	34.96	35.16	35.16	0.75%	4,094
Jun 26, 2024	34.85	34.94	34.85	34.90	34.90	-1.62%	1,950
Jun 25, 2024	35.40	35.47	35.32	35.47	35.47	-0.42%	3,526
Jun 24, 2024	35.69	35.74	35.57	35.62	35.62	0.98%	1,428
Jun 21, 2024	35.34	35.42	35.23	35.28	35.28	-0.89%	3,958
Jun 20, 2024	35.49	35.63	35.45	35.59	35.59	-0.10%	1,431
Jun 18, 2024	35.63	35.63	35.60	35.63	35.63	0.58%	749
Jun 17, 2024	35.08	35.42	35.08	35.42	35.42	1.10%	1,051
Jun 14, 2024	34.83	35.09	34.83	35.04	35.04	-2.34%	3,136
Jun 13, 2024	35.93	35.93	35.74	35.88	35.88	-1.28%	1,752
Jun 12, 2024	36.42	36.42	36.35	36.35	36.35	1.89%	842
Jun 11, 2024	35.65	35.81	35.57	35.67	35.67	-4.29%	2,719
Jun 10, 2024	37.14	37.30	36.96	37.27	36.03	-0.11%	5,540
Jun 7, 2024	37.48	37.51	37.31	37.31	36.07	-1.87%	10,611
Jun 6, 2024	37.84	38.02	37.84	38.02	36.76	0.16%	10,990
Jun 5, 2024	37.82	37.96	37.82	37.96	36.70	0.98%	2,257
Jun 4, 2024	37.76	37.76	37.59	37.59	36.34	-1.49%	1,219
Jun 3, 2024	38.02	38.16	37.99	38.16	36.90	0.47%	3,653
May 31, 2024	37.75	37.98	37.75	37.98	36.72	0.67%	573
May 30, 2024	37.64	37.73	37.64	37.73	36.48	1.32%	881
May 29, 2024	37.27	37.38	37.24	37.24	36.01	-2.32%	822
May 28, 2024	37.98	38.15	37.98	38.13	36.86	0.19%	1,206
May 24, 2024	37.84	38.07	37.84	38.05	36.79	0.54%	1,511
May 23, 2024	38.01	38.01	37.80	37.85	36.59	-0.66%	969
May 22, 2024	38.24	38.24	37.88	38.10	36.84	-0.75%	5,374
May 21, 2024	38.14	38.39	38.13	38.39	37.11	0.02%	4,241
May 20, 2024	38.44	38.44	38.37	38.38	37.11	-0.32%	1,605
May 17, 2024	38.38	38.50	38.35	38.50	37.23	0.30%	2,246
May 16, 2024	38.45	38.45	38.39	38.39	37.11	0.29%	1,064
May 15, 2024	38.21	38.28	38.21	38.28	37.01	0.80%	1,948
May 14, 2024	37.98	38.01	37.92	37.97	36.71	0.96%	2,720