EFSI(EFSI)
EFSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.41 | $37.60 | $37.12 | $37.31 | 29,685 |
| 5/19/2026 | $37.23 | $37.40 | $37.10 | $37.19 | 7,518 |
| 5/18/2026 | $37.64 | $37.70 | $37.08 | $37.23 | 14,100 |
| 5/15/2026 | $38.01 | $38.01 | $37.00 | $37.24 | 23,500 |
| 5/14/2026 | $37.35 | $37.58 | $37.00 | $37.41 | 23,200 |
| 5/13/2026 | $37.02 | $37.37 | $36.74 | $36.79 | 9,739 |
| 5/12/2026 | $37.10 | $37.85 | $37.10 | $37.10 | 5,500 |
| 5/11/2026 | $37.25 | $37.59 | $37.20 | $37.36 | 7,828 |
| 5/8/2026 | $38.09 | $38.50 | $37.62 | $37.91 | 11,009 |
| 5/7/2026 | $38.00 | $38.81 | $37.96 | $38.07 | 16,434 |
| 5/6/2026 | $36.26 | $37.75 | $36.25 | $37.48 | 24,500 |
| 5/5/2026 | $36.01 | $36.87 | $35.98 | $35.98 | 6,800 |
| 5/4/2026 | $37.73 | $38.76 | $35.52 | $35.73 | 16,242 |
| 5/1/2026 | $37.61 | $38.59 | $37.33 | $37.96 | 11,716 |
| 4/30/2026 | $37.75 | $38.20 | $37.61 | $37.68 | 9,200 |
| 4/29/2026 | $38.60 | $38.74 | $37.71 | $37.90 | 13,700 |
| 4/28/2026 | $39.70 | $39.70 | $38.47 | $38.60 | 10,830 |
| 4/27/2026 | $38.25 | $39.25 | $38.06 | $38.06 | 6,631 |
| 4/24/2026 | $38.51 | $39.70 | $38.01 | $38.06 | 12,900 |
| 4/23/2026 | $39.16 | $39.68 | $38.62 | $39.29 | 15,800 |
| 4/22/2026 | $39.20 | $40.24 | $39.05 | $39.12 | 8,300 |
| 4/21/2026 | $39.77 | $40.13 | $39.02 | $39.07 | 10,100 |
| 4/20/2026 | $39.67 | $39.82 | $39.40 | $39.41 | 8,204 |
| 4/17/2026 | $38.82 | $39.47 | $38.36 | $39.21 | 47,443 |
| 4/16/2026 | $38.81 | $38.81 | $38.13 | $38.27 | 7,240 |
| 4/15/2026 | $38.76 | $38.90 | $38.38 | $38.80 | 13,820 |
| 4/14/2026 | $38.50 | $39.00 | $38.50 | $38.81 | 7,700 |
| 4/13/2026 | $38.45 | $39.08 | $38.31 | $38.75 | 16,216 |
| 4/10/2026 | $39.00 | $39.00 | $38.21 | $38.69 | 10,525 |
| 4/9/2026 | $37.40 | $39.14 | $37.40 | $38.76 | 18,327 |
| 4/8/2026 | $37.18 | $38.23 | $37.00 | $37.51 | 12,700 |
| 4/7/2026 | $36.17 | $36.27 | $36.00 | $36.17 | 28,400 |
| 4/6/2026 | $35.83 | $36.29 | $35.77 | $36.16 | 12,636 |
| 4/2/2026 | $34.55 | $36.03 | $34.55 | $35.77 | 7,317 |
| 4/1/2026 | $35.25 | $36.60 | $35.20 | $35.20 | 7,834 |
| 3/31/2026 | $34.56 | $35.49 | $34.37 | $34.98 | 9,814 |
| 3/30/2026 | $35.52 | $35.52 | $33.86 | $34.36 | 20,400 |
| 3/27/2026 | $34.26 | $34.61 | $33.86 | $33.87 | 5,100 |
| 3/26/2026 | $34.50 | $34.78 | $34.06 | $34.52 | 7,809 |
| 3/25/2026 | $34.79 | $35.72 | $34.16 | $34.22 | 11,920 |
| 3/24/2026 | $33.29 | $34.78 | $33.29 | $34.32 | 13,541 |
| 3/23/2026 | $32.61 | $33.38 | $32.60 | $33.31 | 21,400 |
| 3/20/2026 | $32.33 | $32.70 | $32.01 | $32.01 | 31,502 |
| 3/19/2026 | $32.75 | $32.75 | $32.01 | $32.33 | 14,623 |
| 3/18/2026 | $32.31 | $32.59 | $31.90 | $32.03 | 18,539 |
| 3/17/2026 | $32.51 | $32.90 | $32.12 | $32.25 | 13,300 |
| 3/16/2026 | $33.06 | $33.10 | $32.51 | $32.51 | 12,024 |
| 3/13/2026 | $32.83 | $32.83 | $32.31 | $32.50 | 12,700 |
| 3/12/2026 | $32.50 | $32.50 | $31.44 | $32.42 | 15,900 |
| 3/11/2026 | $33.61 | $34.40 | $32.52 | $32.66 | 9,423 |
| 3/10/2026 | $34.22 | $34.55 | $33.83 | $33.83 | 9,819 |
| 3/9/2026 | $34.02 | $34.48 | $33.75 | $34.43 | 10,935 |
| 3/6/2026 | $33.77 | $34.52 | $33.71 | $34.52 | 15,500 |
| 3/5/2026 | $34.75 | $35.20 | $34.32 | $34.55 | 12,100 |
| 3/4/2026 | $34.76 | $35.02 | $34.76 | $34.91 | 14,143 |
| 3/3/2026 | $34.18 | $34.98 | $33.63 | $34.56 | 14,746 |
| 3/2/2026 | $34.21 | $35.17 | $33.74 | $34.71 | 14,041 |
| 2/27/2026 | $36.50 | $36.50 | $34.71 | $34.71 | 9,818 |
| 2/26/2026 | $37.75 | $38.01 | $36.58 | $36.78 | 15,800 |
| 2/25/2026 | $38.00 | $38.00 | $37.15 | $37.19 | 6,700 |
| 2/24/2026 | $37.28 | $37.28 | $36.70 | $37.18 | 9,700 |
| 2/23/2026 | $38.65 | $38.65 | $37.07 | $37.30 | 18,300 |
| 2/20/2026 | $38.34 | $38.74 | $38.23 | $38.62 | 19,600 |