Enterprise Financial Services Group, Inc. (EFSG)
OTCMKTS · Delayed Price · Currency is USD
20.51
+0.01 (0.05%)
At close: Sep 11, 2025
EFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.55 | 20.55 | 20.51 | 20.51 | 20.51 | 0.05% | 600 |
| Sep 10, 2025 | 20.50 | 20.74 | 20.50 | 20.50 | 20.50 | -1.01% | 500 |
| Aug 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 3.39% | 2,400 |
| Aug 27, 2025 | 19.75 | 20.03 | 19.75 | 20.03 | 20.03 | 2.72% | 2,480 |
| Aug 22, 2025 | 19.57 | 19.57 | 19.50 | 19.50 | 19.50 | -0.76% | 940 |
| Aug 19, 2025 | 18.75 | 20.04 | 18.75 | 19.65 | 19.65 | 4.52% | 2,080 |
| Aug 13, 2025 | 18.86 | 18.86 | 18.71 | 18.80 | 18.80 | -0.16% | 800 |
| Aug 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | 100 |
| Aug 6, 2025 | 18.83 | 18.87 | 18.83 | 18.83 | 18.83 | 0.05% | 473 |
| Aug 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.11% | 100 |
| Jul 30, 2025 | 18.82 | 18.87 | 18.80 | 18.80 | 18.80 | -0.11% | 400 |
| Jul 29, 2025 | 18.82 | 18.87 | 18.82 | 18.82 | 18.82 | -0.95% | 900 |
| Jul 25, 2025 | 18.96 | 19.00 | 18.96 | 19.00 | 19.00 | 0.11% | 300 |
| Jul 24, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 300 |
| Jul 23, 2025 | 19.00 | 19.25 | 18.71 | 18.98 | 18.98 | -0.11% | 2,542 |
| Jul 18, 2025 | 18.61 | 19.00 | 18.61 | 19.00 | 19.00 | 1.17% | 200 |
| Jul 17, 2025 | 18.84 | 18.84 | 18.78 | 18.78 | 18.78 | -0.99% | 854 |
| Jul 16, 2025 | 18.98 | 19.06 | 18.97 | 18.97 | 18.97 | -0.17% | 1,000 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 500 |
| Jul 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | 200 |
| Jul 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.85% | 400 |
| Jun 26, 2025 | 18.87 | 19.06 | 18.84 | 18.84 | 18.84 | -0.16% | 4,458 |
| Jun 25, 2025 | 18.90 | 19.24 | 18.86 | 18.87 | 18.87 | -2.34% | 4,844 |
| Jun 24, 2025 | 19.60 | 19.90 | 19.13 | 19.32 | 19.32 | -1.41% | 1,800 |
| Jun 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | 300 |
| Jun 4, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 1.53% | 400 |
| Jun 3, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 7.40% | 400 |
| May 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 300 |
| May 9, 2025 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | - | 200 |
| 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 |