EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.12	53.50	52.76	52.94	52.94	-0.54%	198,677
May 29, 2025	53.11	53.66	52.88	53.23	53.23	0.23%	79,440
May 28, 2025	53.83	53.83	53.04	53.11	53.11	-1.41%	99,210
May 27, 2025	53.02	53.94	52.60	53.87	53.87	2.45%	111,752
May 23, 2025	51.76	52.94	50.88	52.58	52.58	-0.23%	119,259
May 22, 2025	52.73	53.33	52.62	52.70	52.70	-0.75%	113,391
May 21, 2025	54.12	54.20	53.01	53.10	53.10	-2.46%	137,721
May 20, 2025	54.54	54.81	53.93	54.44	54.44	-0.22%	156,597
May 19, 2025	53.83	54.61	53.68	54.56	54.56	0.33%	128,815
May 16, 2025	54.81	54.89	53.86	54.38	54.38	-0.78%	219,634
May 15, 2025	54.49	55.02	54.19	54.81	54.81	0.74%	178,693
May 14, 2025	54.60	55.00	53.63	54.41	54.41	-0.87%	163,991
May 13, 2025	54.90	55.15	54.43	54.89	54.89	0.72%	206,589
May 12, 2025	55.32	55.93	54.29	54.50	54.50	2.31%	262,378
May 9, 2025	53.90	53.95	53.14	53.27	53.27	-1.17%	180,261
May 8, 2025	53.14	54.38	53.09	53.90	53.90	2.20%	158,290
May 7, 2025	53.16	53.48	52.55	52.74	52.74	0.30%	241,913
May 6, 2025	52.45	52.97	52.01	52.58	52.58	-0.74%	99,510
May 5, 2025	51.65	53.71	51.55	52.97	52.97	0.04%	128,571
May 2, 2025	53.03	53.30	52.24	52.95	52.95	1.07%	126,490
May 1, 2025	51.90	52.72	51.31	52.39	52.39	0.71%	182,112
Apr 30, 2025	50.76	52.32	50.09	52.02	52.02	0.68%	243,668
Apr 29, 2025	50.39	52.28	48.98	51.67	51.67	-0.62%	223,074
Apr 28, 2025	51.15	52.16	50.69	51.99	51.99	1.27%	213,833
Apr 25, 2025	50.90	51.47	49.89	51.34	51.34	-0.48%	216,534
Apr 24, 2025	50.83	51.75	50.43	51.59	51.59	1.66%	165,172
Apr 23, 2025	51.09	51.80	50.06	50.75	50.75	2.01%	150,786
Apr 22, 2025	48.61	49.97	48.19	49.75	49.75	3.00%	139,970
Apr 21, 2025	48.26	48.33	47.56	48.30	48.30	-0.62%	161,333
Apr 17, 2025	48.01	48.84	47.93	48.60	48.60	1.14%	160,127
Apr 16, 2025	47.66	48.16	47.20	48.05	48.05	0.67%	141,932
Apr 15, 2025	46.88	48.27	46.88	47.73	47.73	1.79%	189,692
Apr 14, 2025	46.95	47.21	45.86	46.89	46.89	1.49%	271,700
Apr 11, 2025	46.17	46.83	45.22	46.20	46.20	-1.01%	235,700
Apr 10, 2025	48.49	48.66	45.71	46.67	46.67	-6.10%	303,935
Apr 9, 2025	47.11	51.34	46.35	49.70	49.70	3.76%	453,158
Apr 8, 2025	49.63	49.77	47.11	47.90	47.90	0.27%	229,722
Apr 7, 2025	46.53	50.57	46.05	47.77	47.77	-0.19%	377,708
Apr 4, 2025	46.72	48.12	46.08	47.86	47.86	-2.23%	275,472
Apr 3, 2025	51.61	51.93	48.91	48.95	48.95	-9.85%	246,297
Apr 2, 2025	52.77	54.34	52.77	54.30	54.30	1.46%	180,719
Apr 1, 2025	53.55	53.85	52.56	53.52	53.52	-0.41%	169,882
Mar 31, 2025	53.45	54.19	53.13	53.74	53.74	-0.22%	258,544
Mar 28, 2025	55.33	55.35	53.56	53.86	53.86	-2.64%	143,793
Mar 27, 2025	55.81	55.81	55.07	55.32	55.32	-0.54%	144,925
Mar 26, 2025	55.80	56.60	55.26	55.62	55.62	-0.30%	157,488
Mar 25, 2025	56.23	57.04	55.61	55.79	55.79	-1.17%	170,793
Mar 24, 2025	56.07	56.97	55.79	56.45	56.45	2.58%	190,968
Mar 21, 2025	55.12	55.73	54.58	55.03	55.03	-1.08%	2,940,055
Mar 20, 2025	56.27	57.21	55.60	55.63	55.63	-2.25%	337,282