Enterprise Financial Services Corp (EFSC)

EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	59.24	59.79	58.36	59.46	59.46	-0.07%	227,529
May 18, 2026	58.37	59.60	56.70	59.50	59.50	2.04%	182,451
May 15, 2026	59.27	59.27	58.06	58.31	58.31	-1.79%	218,089
May 14, 2026	58.82	59.56	58.66	59.37	59.37	1.52%	252,681
May 13, 2026	58.70	59.05	58.23	58.48	58.48	-1.00%	247,328
May 12, 2026	59.17	59.32	57.79	59.07	59.07	-0.03%	249,005
May 11, 2026	59.90	60.39	58.77	59.09	59.09	-1.24%	265,906
May 8, 2026	59.48	60.05	59.48	59.83	59.83	0.45%	207,207
May 7, 2026	59.53	60.27	59.35	59.56	59.56	0.13%	398,687
May 6, 2026	59.77	60.33	59.28	59.48	59.48	0.37%	200,193
May 5, 2026	58.26	59.57	57.98	59.26	59.26	1.96%	152,742
May 4, 2026	58.30	58.91	57.69	58.12	58.12	-1.31%	236,224
May 1, 2026	57.86	59.03	57.04	58.89	58.89	1.85%	200,585
Apr 30, 2026	57.26	58.28	57.18	57.82	57.82	0.47%	334,694
Apr 29, 2026	58.92	59.35	57.31	57.55	57.55	-3.08%	375,018
Apr 28, 2026	60.30	60.90	59.30	59.38	59.38	-0.69%	475,086
Apr 27, 2026	58.60	60.09	58.60	59.79	59.79	1.63%	393,465
Apr 24, 2026	57.41	59.50	57.07	58.83	58.83	1.99%	396,338
Apr 23, 2026	58.67	59.52	56.93	57.68	57.68	0.21%	432,313
Apr 22, 2026	57.73	57.97	56.99	57.56	57.56	0.05%	168,640
Apr 21, 2026	58.35	58.76	57.30	57.53	57.53	-1.64%	224,180
Apr 20, 2026	58.59	59.11	58.16	58.49	58.49	-0.31%	162,544
Apr 17, 2026	58.20	59.68	57.54	58.67	58.67	2.34%	252,220
Apr 16, 2026	57.54	57.77	57.13	57.33	57.33	-0.86%	156,709
Apr 15, 2026	58.21	58.28	57.48	57.83	57.83	-0.81%	133,194
Apr 14, 2026	57.71	58.56	57.02	58.30	58.30	0.48%	207,732
Apr 13, 2026	57.80	58.78	57.26	58.02	58.02	0.26%	166,751
Apr 10, 2026	58.80	58.80	56.78	57.87	57.87	-1.95%	204,199
Apr 9, 2026	57.69	59.39	55.84	59.02	59.02	1.55%	270,011
Apr 8, 2026	57.78	58.16	57.48	58.12	58.12	3.34%	444,434
Apr 7, 2026	55.19	56.41	55.19	56.24	56.24	1.19%	352,595
Apr 6, 2026	54.69	55.70	54.61	55.58	55.58	1.57%	215,965
Apr 2, 2026	53.87	54.83	53.74	54.72	54.72	0.07%	269,307
Apr 1, 2026	54.19	55.34	54.19	54.68	54.68	1.05%	214,096
Mar 31, 2026	54.21	54.63	53.03	54.11	54.11	0.39%	310,534
Mar 30, 2026	53.85	54.20	53.09	53.90	53.90	1.11%	394,568
Mar 27, 2026	54.01	54.12	53.13	53.31	53.31	-1.84%	380,313
Mar 26, 2026	53.89	54.44	53.63	54.31	54.31	-0.02%	411,224
Mar 25, 2026	54.67	54.88	53.97	54.32	54.32	0.26%	356,356
Mar 24, 2026	53.80	54.96	53.80	54.18	54.18	-0.39%	299,010
Mar 23, 2026	54.37	55.16	53.64	54.39	54.39	2.72%	354,645
Mar 20, 2026	53.15	53.19	52.45	52.95	52.95	-0.34%	1,029,233
Mar 19, 2026	52.24	53.32	51.79	53.13	53.13	1.18%	268,656
Mar 18, 2026	52.59	52.89	52.35	52.51	52.51	-0.74%	376,041
Mar 17, 2026	53.49	53.61	52.58	52.90	52.90	-0.36%	316,753
Mar 16, 2026	53.92	53.92	52.99	53.09	53.09	-0.45%	290,273
Mar 13, 2026	54.01	54.75	52.85	53.33	53.33	-1.06%	117,485
Mar 12, 2026	52.59	53.98	52.56	53.90	53.57	0.22%	143,298
Mar 11, 2026	53.67	54.25	53.15	53.78	53.45	-0.77%	136,684
Mar 10, 2026	53.76	55.54	53.25	54.20	53.87	0.31%	231,198

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.