Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
66.21
+0.53 (0.81%)
Aug 11, 2026, 4:00 PM EDT - Market closed
EFSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 65.74 | 66.52 | 65.47 | 66.21 | 66.21 | 0.81% | 162,337 |
| Aug 10, 2026 | 65.48 | 66.18 | 64.69 | 65.68 | 65.68 | -0.35% | 228,560 |
| Aug 7, 2026 | 66.26 | 66.33 | 65.56 | 65.91 | 65.91 | -0.71% | 150,819 |
| Aug 6, 2026 | 67.28 | 67.41 | 66.28 | 66.38 | 66.38 | -0.75% | 275,266 |
| Aug 5, 2026 | 67.45 | 67.63 | 66.73 | 66.88 | 66.88 | -0.62% | 256,298 |
| Aug 4, 2026 | 66.77 | 67.97 | 66.56 | 67.30 | 67.30 | 0.75% | 223,192 |
| Aug 3, 2026 | 66.85 | 67.55 | 66.51 | 66.80 | 66.80 | 0.74% | 196,772 |
| Jul 31, 2026 | 66.03 | 66.55 | 65.72 | 66.31 | 66.31 | 0.55% | 199,735 |
| Jul 30, 2026 | 66.45 | 66.75 | 65.88 | 65.95 | 65.95 | -0.36% | 161,661 |
| Jul 29, 2026 | 66.57 | 66.86 | 65.94 | 66.19 | 66.19 | -0.79% | 233,612 |
| Jul 28, 2026 | 66.31 | 66.83 | 65.66 | 66.72 | 66.72 | 1.61% | 161,075 |
| Jul 27, 2026 | 66.12 | 66.56 | 65.58 | 65.66 | 65.66 | -0.50% | 294,892 |
| Jul 24, 2026 | 65.14 | 66.08 | 64.95 | 65.99 | 65.99 | 1.46% | 228,117 |
| Jul 23, 2026 | 59.61 | 65.09 | 59.61 | 65.04 | 65.04 | -0.97% | 640,110 |
| Jul 22, 2026 | 66.42 | 66.55 | 65.33 | 65.68 | 65.68 | -1.62% | 330,282 |
| Jul 21, 2026 | 66.55 | 66.88 | 65.89 | 66.76 | 66.76 | -0.18% | 195,674 |
| Jul 20, 2026 | 67.23 | 67.50 | 66.23 | 66.88 | 66.88 | -0.76% | 211,144 |
| Jul 17, 2026 | 67.99 | 68.45 | 66.94 | 67.39 | 67.39 | -1.65% | 321,114 |
| Jul 16, 2026 | 66.30 | 68.73 | 66.30 | 68.52 | 68.52 | 3.35% | 245,158 |
| Jul 15, 2026 | 65.61 | 66.55 | 65.17 | 66.30 | 66.30 | 1.55% | 214,774 |
| Jul 14, 2026 | 65.83 | 66.20 | 64.75 | 65.29 | 65.29 | -0.88% | 133,991 |
| Jul 13, 2026 | 65.59 | 66.71 | 65.33 | 65.87 | 65.87 | 0.81% | 199,733 |
| Jul 10, 2026 | 65.07 | 65.52 | 64.97 | 65.34 | 65.34 | 0.41% | 166,230 |
| Jul 9, 2026 | 64.25 | 65.53 | 64.25 | 65.07 | 65.07 | 1.28% | 186,502 |
| Jul 8, 2026 | 64.59 | 64.82 | 63.58 | 64.25 | 64.25 | -1.21% | 271,553 |
| Jul 7, 2026 | 65.78 | 65.98 | 65.03 | 65.04 | 65.04 | -0.97% | 163,970 |
| Jul 6, 2026 | 65.46 | 66.49 | 65.09 | 65.68 | 65.68 | -0.18% | 126,522 |
| Jul 2, 2026 | 67.05 | 67.16 | 65.26 | 65.80 | 65.80 | -1.64% | 174,309 |
| Jul 1, 2026 | 66.08 | 67.25 | 65.79 | 66.90 | 66.90 | 1.55% | 269,952 |
| Jun 30, 2026 | 66.03 | 66.09 | 65.49 | 65.88 | 65.88 | -0.35% | 175,118 |
| Jun 29, 2026 | 66.43 | 66.65 | 65.36 | 66.11 | 66.11 | -1.12% | 247,832 |
| Jun 26, 2026 | 65.87 | 67.53 | 65.75 | 66.86 | 66.86 | 2.05% | 1,176,816 |
| Jun 25, 2026 | 65.51 | 66.18 | 64.87 | 65.52 | 65.52 | -0.02% | 233,333 |
| Jun 24, 2026 | 64.67 | 65.81 | 64.55 | 65.53 | 65.53 | 1.33% | 276,278 |
| Jun 23, 2026 | 63.37 | 64.77 | 62.86 | 64.67 | 64.67 | 2.21% | 222,553 |
| Jun 22, 2026 | 62.41 | 63.39 | 62.41 | 63.27 | 63.27 | 1.87% | 272,190 |
| Jun 18, 2026 | 62.63 | 63.12 | 61.84 | 62.11 | 62.11 | 0.23% | 862,876 |
| Jun 17, 2026 | 62.56 | 63.51 | 61.16 | 61.97 | 61.97 | -1.20% | 314,053 |
| Jun 16, 2026 | 63.21 | 63.95 | 62.42 | 62.72 | 62.72 | -0.08% | 196,261 |
| Jun 15, 2026 | 64.19 | 64.56 | 62.53 | 62.77 | 62.77 | -1.69% | 211,154 |
| Jun 12, 2026 | 63.37 | 64.35 | 63.37 | 64.19 | 63.85 | 1.45% | 185,077 |
| Jun 11, 2026 | 63.41 | 63.68 | 62.60 | 63.27 | 62.93 | 0.35% | 192,083 |
| Jun 10, 2026 | 62.98 | 63.61 | 62.65 | 63.05 | 62.72 | 0.93% | 225,044 |
| Jun 9, 2026 | 62.25 | 63.50 | 61.61 | 62.47 | 62.14 | 1.05% | 186,698 |
| Jun 8, 2026 | 61.48 | 62.16 | 61.36 | 61.82 | 61.49 | 0.77% | 183,190 |
| Jun 5, 2026 | 60.94 | 61.97 | 60.94 | 61.35 | 61.02 | 0.50% | 159,413 |
| Jun 4, 2026 | 59.62 | 61.18 | 59.62 | 61.04 | 60.72 | 3.48% | 173,317 |
| Jun 3, 2026 | 60.37 | 60.60 | 58.90 | 58.99 | 58.68 | -2.91% | 210,159 |
| Jun 2, 2026 | 59.42 | 61.00 | 59.39 | 60.76 | 60.44 | 1.81% | 229,392 |
| Jun 1, 2026 | 60.17 | 60.50 | 59.34 | 59.68 | 59.36 | -1.53% | 181,570 |