Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
60.39
-0.59 (-0.97%)
Sep 22, 2026, 4:00 PM EDT - Market closed
EFSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 61.52 | 61.65 | 60.36 | 60.39 | 60.39 | -0.97% | 439,082 |
| Sep 21, 2026 | 61.93 | 61.99 | 60.94 | 60.98 | 60.98 | -1.01% | 232,126 |
| Sep 18, 2026 | 61.62 | 61.95 | 60.87 | 61.60 | 61.60 | -0.87% | 1,397,785 |
| Sep 17, 2026 | 62.83 | 62.83 | 61.80 | 62.14 | 62.14 | 0.15% | 299,061 |
| Sep 16, 2026 | 63.07 | 63.30 | 61.04 | 62.05 | 62.05 | -1.70% | 384,872 |
| Sep 15, 2026 | 63.77 | 64.20 | 62.90 | 63.12 | 63.12 | -1.05% | 394,228 |
| Sep 14, 2026 | 64.20 | 64.53 | 63.52 | 64.14 | 63.79 | 0.02% | 228,957 |
| Sep 11, 2026 | 64.56 | 64.60 | 63.50 | 64.13 | 63.78 | 0.33% | 214,697 |
| Sep 10, 2026 | 63.34 | 63.96 | 62.84 | 63.92 | 63.57 | 0.72% | 180,910 |
| Sep 9, 2026 | 63.46 | 63.94 | 62.82 | 63.46 | 63.11 | -0.84% | 197,620 |
| Sep 8, 2026 | 64.41 | 64.46 | 63.49 | 64.00 | 63.65 | -1.02% | 174,248 |
| Sep 4, 2026 | 64.20 | 64.93 | 64.20 | 64.66 | 64.31 | 0.34% | 212,319 |
| Sep 3, 2026 | 64.11 | 64.59 | 64.02 | 64.44 | 64.09 | 1.26% | 175,766 |
| Sep 2, 2026 | 63.15 | 64.21 | 63.06 | 63.64 | 63.29 | 1.34% | 300,310 |
| Sep 1, 2026 | 62.99 | 63.51 | 62.48 | 62.80 | 62.46 | -0.68% | 199,271 |
| Aug 31, 2026 | 63.50 | 63.65 | 63.10 | 63.23 | 62.88 | -0.57% | 201,437 |
| Aug 28, 2026 | 63.50 | 63.88 | 63.34 | 63.59 | 63.24 | 0.14% | 216,579 |
| Aug 27, 2026 | 63.00 | 63.51 | 62.50 | 63.50 | 63.15 | 0.24% | 128,891 |
| Aug 26, 2026 | 63.55 | 63.91 | 63.33 | 63.35 | 63.00 | -0.05% | 198,270 |
| Aug 25, 2026 | 63.64 | 63.89 | 63.16 | 63.38 | 63.03 | -0.22% | 147,007 |
| Aug 24, 2026 | 63.82 | 64.44 | 63.34 | 63.52 | 63.17 | -0.24% | 129,965 |
| Aug 21, 2026 | 64.24 | 64.74 | 63.34 | 63.67 | 63.32 | -0.53% | 167,607 |
| Aug 20, 2026 | 63.40 | 64.11 | 63.16 | 64.01 | 63.66 | 0.66% | 169,089 |
| Aug 19, 2026 | 65.39 | 65.48 | 63.49 | 63.59 | 63.24 | -2.83% | 223,217 |
| Aug 18, 2026 | 66.12 | 66.12 | 65.16 | 65.44 | 65.08 | -0.79% | 161,302 |
| Aug 17, 2026 | 66.17 | 66.62 | 65.79 | 65.96 | 65.60 | -0.71% | 178,482 |
| Aug 14, 2026 | 66.18 | 66.87 | 64.29 | 66.43 | 66.07 | -0.03% | 183,654 |
| Aug 13, 2026 | 66.95 | 67.26 | 66.43 | 66.45 | 66.09 | -0.17% | 195,519 |
| Aug 12, 2026 | 66.35 | 66.73 | 65.88 | 66.56 | 66.20 | 0.53% | 194,774 |
| Aug 11, 2026 | 65.74 | 66.52 | 65.47 | 66.21 | 65.85 | 0.81% | 162,340 |
| Aug 10, 2026 | 65.48 | 66.18 | 64.69 | 65.68 | 65.32 | -0.35% | 228,561 |
| Aug 7, 2026 | 66.26 | 66.33 | 65.56 | 65.91 | 65.55 | -0.71% | 150,819 |
| Aug 6, 2026 | 67.28 | 67.41 | 66.28 | 66.38 | 66.02 | -0.75% | 284,960 |
| Aug 5, 2026 | 67.45 | 67.63 | 66.73 | 66.88 | 66.52 | -0.62% | 256,299 |
| Aug 4, 2026 | 66.77 | 67.97 | 66.56 | 67.30 | 66.93 | 0.75% | 223,248 |
| Aug 3, 2026 | 66.85 | 67.55 | 66.51 | 66.80 | 66.44 | 0.74% | 196,773 |
| Jul 31, 2026 | 66.03 | 66.55 | 65.72 | 66.31 | 65.95 | 0.55% | 199,736 |
| Jul 30, 2026 | 66.45 | 66.75 | 65.88 | 65.95 | 65.59 | -0.36% | 161,661 |
| Jul 29, 2026 | 66.57 | 66.86 | 65.94 | 66.19 | 65.83 | -0.79% | 233,612 |
| Jul 28, 2026 | 66.31 | 66.83 | 65.66 | 66.72 | 66.36 | 1.61% | 161,075 |
| Jul 27, 2026 | 66.12 | 66.56 | 65.58 | 65.66 | 65.30 | -0.50% | 294,892 |
| Jul 24, 2026 | 65.14 | 66.08 | 64.95 | 65.99 | 65.63 | 1.46% | 228,117 |
| Jul 23, 2026 | 59.61 | 65.09 | 59.61 | 65.04 | 64.69 | -0.97% | 640,133 |
| Jul 22, 2026 | 66.42 | 66.55 | 65.33 | 65.68 | 65.32 | -1.62% | 330,283 |
| Jul 21, 2026 | 66.55 | 66.88 | 65.89 | 66.76 | 66.40 | -0.18% | 195,674 |
| Jul 20, 2026 | 67.23 | 67.50 | 66.23 | 66.88 | 66.52 | -0.76% | 211,144 |
| Jul 17, 2026 | 67.99 | 68.45 | 66.94 | 67.39 | 67.02 | -1.65% | 321,114 |
| Jul 16, 2026 | 66.30 | 68.73 | 66.30 | 68.52 | 68.15 | 3.35% | 245,158 |
| Jul 15, 2026 | 65.61 | 66.55 | 65.17 | 66.30 | 65.94 | 1.55% | 214,774 |
| Jul 14, 2026 | 65.83 | 66.20 | 64.75 | 65.29 | 64.93 | -0.88% | 133,991 |