Enterprise Financial Services Corp EFSC
NASDAQ · United States · Finance
$58.950.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58.95 | 0.00% | $58.63 | $59.01 | $57.68 | 61.42K |
| 2026-09-30 | $58.95 | -0.62% | $59.30 | $59.97 | $58.61 | 249.40K |
| 2026-09-29 | $59.32 | -1.38% | $60.18 | $60.44 | $59.06 | 216.30K |
| 2026-09-28 | $60.15 | -1.28% | $60.79 | $60.91 | $60.10 | 238.00K |
| 2026-09-25 | $60.93 | +0.40% | $61.02 | $61.41 | $60.63 | 304.90K |
| 2026-09-24 | $60.69 | +1.40% | $60.22 | $60.76 | $59.93 | 307.50K |
| 2026-09-23 | $59.85 | -0.89% | $60.33 | $60.48 | $59.80 | 227.30K |
| 2026-09-22 | $60.39 | -0.97% | $61.52 | $61.65 | $60.36 | 439.10K |
| 2026-09-21 | $60.98 | -1.01% | $61.93 | $61.99 | $60.94 | 249.80K |
| 2026-09-18 | $61.60 | -0.87% | $61.62 | $61.95 | $60.87 | 1.40M |
| 2026-09-17 | $62.14 | +0.15% | $62.83 | $62.83 | $61.80 | 299.10K |
| 2026-09-16 | $62.05 | -1.70% | $63.07 | $63.30 | $61.04 | 384.90K |
| 2026-09-15 | $63.12 | -1.59% | $63.77 | $64.20 | $62.90 | 394.20K |
| 2026-09-14 | $64.14 | +0.02% | $64.20 | $64.53 | $63.52 | 229.00K |
| 2026-09-11 | $64.13 | +0.33% | $64.56 | $64.60 | $63.50 | 214.70K |
| 2026-09-10 | $63.92 | +0.72% | $63.34 | $63.96 | $62.84 | 180.90K |
| 2026-09-09 | $63.46 | -0.84% | $63.46 | $63.94 | $62.82 | 197.60K |
| 2026-09-08 | $64.00 | -1.02% | $64.41 | $64.46 | $63.49 | 174.20K |
| 2026-09-04 | $64.66 | +0.34% | $64.20 | $64.93 | $64.20 | 212.30K |
| 2026-09-03 | $64.44 | +1.26% | $64.11 | $64.59 | $64.02 | 175.80K |
| 2026-09-02 | $63.64 | +1.34% | $63.15 | $64.21 | $63.06 | 300.30K |
| 2026-09-01 | $62.80 | -0.68% | $62.99 | $63.51 | $62.48 | 199.30K |
| 2026-08-31 | $63.23 | -0.57% | $63.50 | $63.65 | $63.10 | 201.40K |
| 2026-08-28 | $63.59 | +0.14% | $63.50 | $63.88 | $63.34 | 216.60K |
| 2026-08-27 | $63.50 | +0.24% | $63.00 | $63.51 | $62.50 | 128.90K |
| 2026-08-26 | $63.35 | -0.05% | $63.55 | $63.91 | $63.33 | 198.30K |
| 2026-08-25 | $63.38 | -0.22% | $63.64 | $63.89 | $63.16 | 147.00K |
| 2026-08-24 | $63.52 | -0.24% | $63.82 | $64.44 | $63.34 | 130.00K |
| 2026-08-21 | $63.67 | -0.53% | $64.24 | $64.74 | $63.34 | 167.60K |
| 2026-08-20 | $64.01 | +0.66% | $63.40 | $64.11 | $63.16 | 169.10K |
| 2026-08-19 | $63.59 | -2.83% | $65.39 | $65.48 | $63.49 | 223.20K |
| 2026-08-18 | $65.44 | -0.79% | $66.12 | $66.12 | $65.16 | 161.30K |
| 2026-08-17 | $65.96 | -0.71% | $66.17 | $66.62 | $65.79 | 178.50K |
| 2026-08-14 | $66.43 | -0.03% | $66.18 | $66.87 | $64.29 | 183.70K |
| 2026-08-13 | $66.45 | -0.17% | $66.95 | $67.26 | $66.43 | 195.50K |
| 2026-08-12 | $66.56 | +0.53% | $66.35 | $66.73 | $65.88 | 194.80K |
| 2026-08-11 | $66.21 | +0.81% | $65.74 | $66.52 | $65.47 | 162.30K |
| 2026-08-10 | $65.68 | -0.35% | $65.48 | $66.18 | $64.69 | 228.60K |
| 2026-08-07 | $65.91 | -0.71% | $66.26 | $66.33 | $65.56 | 150.80K |
| 2026-08-06 | $66.38 | -0.75% | $67.28 | $67.41 | $66.28 | 285.00K |
| 2026-08-05 | $66.88 | -0.62% | $67.45 | $67.63 | $66.73 | 256.30K |
| 2026-08-04 | $67.30 | +0.75% | $66.77 | $67.97 | $66.56 | 223.20K |
| 2026-08-03 | $66.80 | +0.74% | $66.85 | $67.55 | $66.51 | 196.80K |
| 2026-07-31 | $66.31 | +0.55% | $66.03 | $66.55 | $65.72 | 199.70K |
| 2026-07-30 | $65.95 | -0.36% | $66.45 | $66.75 | $65.88 | 161.70K |
| 2026-07-29 | $66.19 | -0.79% | $66.57 | $66.86 | $65.94 | 233.60K |
| 2026-07-28 | $66.72 | +1.61% | $66.31 | $66.83 | $65.66 | 161.10K |
| 2026-07-27 | $65.66 | -0.50% | $66.12 | $66.56 | $65.58 | 294.90K |
| 2026-07-24 | $65.99 | +1.46% | $65.14 | $66.08 | $64.95 | 228.10K |
| 2026-07-23 | $65.04 | -0.97% | $59.61 | $65.09 | $59.61 | 640.10K |
| 2026-07-22 | $65.68 | -1.62% | $66.42 | $66.55 | $65.33 | 330.30K |
| 2026-07-21 | $66.76 | -0.18% | $66.55 | $66.88 | $65.89 | 195.70K |
| 2026-07-20 | $66.88 | -0.76% | $67.23 | $67.50 | $66.23 | 211.10K |
| 2026-07-17 | $67.39 | -1.65% | $67.99 | $68.45 | $66.94 | 321.10K |
| 2026-07-16 | $68.52 | +3.35% | $66.30 | $68.73 | $66.30 | 245.20K |
| 2026-07-15 | $66.30 | +1.55% | $65.61 | $66.55 | $65.17 | 214.80K |
| 2026-07-14 | $65.29 | -0.88% | $65.83 | $66.20 | $64.75 | 134.00K |
| 2026-07-13 | $65.87 | +0.81% | $65.59 | $66.71 | $65.33 | 199.70K |
| 2026-07-10 | $65.34 | +0.41% | $65.07 | $65.52 | $64.97 | 174.10K |
| 2026-07-09 | $65.07 | +1.28% | $64.25 | $65.53 | $64.25 | 186.50K |
| 2026-07-08 | $64.25 | -1.21% | $64.59 | $64.82 | $63.58 | 271.60K |
| 2026-07-07 | $65.04 | -0.97% | $65.78 | $65.98 | $65.03 | 164.00K |
| 2026-07-06 | $65.68 | -0.18% | $65.46 | $66.49 | $65.09 | 126.50K |
| 2026-07-02 | $65.80 | -1.64% | $67.05 | $67.16 | $65.26 | 174.30K |
| 2026-07-01 | $66.90 | +1.55% | $66.08 | $67.25 | $65.79 | 270.20K |
| 2026-06-30 | $65.88 | -0.35% | $66.03 | $66.09 | $65.49 | 175.10K |
| 2026-06-29 | $66.11 | -1.12% | $66.43 | $66.65 | $65.36 | 248.00K |
| 2026-06-26 | $66.86 | +2.05% | $65.87 | $67.53 | $65.75 | 1.18M |
| 2026-06-25 | $65.52 | -0.02% | $65.51 | $66.18 | $64.87 | 233.30K |
| 2026-06-24 | $65.53 | +1.33% | $64.67 | $65.81 | $64.55 | 276.30K |
| 2026-06-23 | $64.67 | +2.21% | $63.37 | $64.77 | $62.86 | 222.60K |
| 2026-06-22 | $63.27 | +1.87% | $62.41 | $63.39 | $62.41 | 272.10K |
| 2026-06-18 | $62.11 | +0.23% | $62.63 | $63.12 | $61.84 | 862.90K |
| 2026-06-17 | $61.97 | -1.20% | $62.56 | $63.51 | $61.16 | 314.10K |
| 2026-06-16 | $62.72 | -0.08% | $63.21 | $63.95 | $62.42 | 196.30K |
| 2026-06-15 | $62.77 | -2.21% | $64.19 | $64.56 | $62.53 | 211.20K |
| 2026-06-12 | $64.19 | +1.45% | $63.37 | $64.35 | $63.37 | 185.10K |
| 2026-06-11 | $63.27 | +0.35% | $63.41 | $63.68 | $62.60 | 192.10K |
| 2026-06-10 | $63.05 | +0.93% | $62.98 | $63.61 | $62.65 | 225.00K |
| 2026-06-09 | $62.47 | +1.05% | $62.25 | $63.50 | $61.61 | 186.70K |
| 2026-06-08 | $61.82 | +0.77% | $61.48 | $62.16 | $61.36 | 183.20K |
| 2026-06-05 | $61.35 | +0.51% | $60.94 | $61.97 | $60.94 | 159.40K |
| 2026-06-04 | $61.04 | +3.48% | $59.62 | $61.18 | $59.62 | 173.30K |
| 2026-06-03 | $58.99 | -2.91% | $60.37 | $60.60 | $58.90 | 210.20K |
| 2026-06-02 | $60.76 | +1.81% | $59.42 | $61.00 | $59.39 | 229.40K |
| 2026-06-01 | $59.68 | -1.53% | $60.17 | $60.50 | $59.34 | 181.60K |
| 2026-05-29 | $60.61 | +0.55% | $60.25 | $60.84 | $59.90 | 203.60K |
| 2026-05-28 | $60.28 | -0.54% | $60.38 | $60.55 | $59.63 | 254.40K |
| 2026-05-27 | $60.61 | -1.38% | $61.57 | $61.89 | $60.01 | 167.80K |
| 2026-05-26 | $61.46 | +1.04% | $60.93 | $61.79 | $59.27 | 166.50K |