Enterprise Financial Services Group, Inc. (EFSG)
OTCMKTS
· Delayed Price · Currency is USD
18.25
+0.79 (4.52%)
At close: Apr 23, 2025
EFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.41% | 200 |
| May 7, 2025 | 17.74 | 17.75 | 17.74 | 17.75 | 17.75 | 1.43% | 907 |
| May 6, 2025 | 17.26 | 17.50 | 17.26 | 17.50 | 17.50 | -4.11% | 1,100 |
| Apr 23, 2025 | 17.71 | 18.25 | 17.71 | 18.25 | 18.25 | 4.52% | 200 |
| Apr 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.81% | 300 |
| Apr 17, 2025 | 17.10 | 17.15 | 17.06 | 17.15 | 17.15 | -0.87% | 1,900 |
| Apr 7, 2025 | 17.34 | 17.34 | 17.30 | 17.30 | 17.30 | -2.09% | 200 |
| Apr 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -4.49% | 100 |
| Apr 3, 2025 | 18.27 | 18.50 | 18.25 | 18.50 | 18.50 | 1.37% | 1,310 |
| Mar 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 810 |
| Mar 24, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 2.82% | 200 |
| Mar 20, 2025 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 0.57% | 500 |
| Mar 19, 2025 | 17.55 | 17.65 | 17.51 | 17.65 | 17.65 | 2.80% | 900 |
| Mar 7, 2025 | 17.55 | 17.55 | 17.17 | 17.17 | 17.17 | -2.17% | 400 |
| Mar 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 100 |
| Feb 26, 2025 | 17.45 | 17.55 | 17.45 | 17.55 | 17.55 | 0.57% | 200 |
| Feb 24, 2025 | 17.50 | 17.50 | 16.70 | 17.45 | 17.45 | -12.13% | 689 |
| Feb 11, 2025 | 19.88 | 19.90 | 19.86 | 19.86 | 19.42 | - | 772 |
| Feb 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.42 | -0.20% | 200 |
| Feb 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.45 | - | 100 |
| Feb 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.45 | 0.15% | 100 |
| Feb 3, 2025 | 19.36 | 20.00 | 19.36 | 19.87 | 19.43 | 10.45% | 300 |
| Jan 30, 2025 | 17.97 | 17.99 | 17.97 | 17.99 | 17.59 | 2.22% | 600 |
| Jan 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.21 | 10.00% | 100 |
| Nov 22, 2024 | 16.16 | 16.16 | 16.00 | 16.00 | 15.64 | -1.54% | 500 |