EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.82	56.20	54.67	55.73	55.73	-0.09%	418,530
Jun 26, 2025	54.77	55.87	54.55	55.78	55.78	2.40%	164,540
Jun 25, 2025	54.53	54.67	54.05	54.47	54.47	-0.37%	136,761
Jun 24, 2025	54.29	55.29	54.29	54.67	54.67	0.87%	174,235
Jun 23, 2025	52.82	54.21	52.63	54.20	54.20	2.61%	122,644
Jun 20, 2025	52.98	53.45	52.40	52.82	52.82	0.13%	446,104
Jun 18, 2025	51.69	53.19	51.69	52.75	52.75	1.52%	197,543
Jun 17, 2025	51.35	52.11	51.21	51.96	51.96	0.13%	181,429
Jun 16, 2025	52.56	52.70	51.58	51.89	51.89	-0.78%	290,078
Jun 13, 2025	52.58	52.80	51.91	52.30	52.00	-2.19%	206,370
Jun 12, 2025	53.08	53.65	52.73	53.47	53.16	-0.06%	244,140
Jun 11, 2025	54.56	54.56	53.26	53.50	53.19	-1.44%	147,523
Jun 10, 2025	54.04	54.57	53.54	54.28	53.97	1.34%	128,097
Jun 9, 2025	53.16	53.80	53.04	53.56	53.25	1.29%	150,777
Jun 6, 2025	52.12	52.90	52.07	52.88	52.58	2.46%	127,509
Jun 5, 2025	51.91	52.16	51.34	51.61	51.31	-0.58%	126,324
Jun 4, 2025	52.89	53.19	51.82	51.91	51.61	-1.76%	141,965
Jun 3, 2025	52.05	53.05	51.97	52.84	52.54	1.21%	181,186
Jun 2, 2025	52.81	52.81	51.74	52.21	51.91	-1.38%	148,770
May 30, 2025	53.12	53.50	52.76	52.94	52.64	-0.54%	198,777
May 29, 2025	53.11	53.66	52.88	53.23	52.92	0.23%	79,440
May 28, 2025	53.83	53.83	53.04	53.11	52.81	-1.41%	99,210
May 27, 2025	53.02	53.94	52.60	53.87	53.56	2.45%	111,752
May 23, 2025	51.76	52.94	50.88	52.58	52.28	-0.23%	119,259
May 22, 2025	52.73	53.33	52.62	52.70	52.40	-0.75%	113,391
May 21, 2025	54.12	54.20	53.01	53.10	52.80	-2.46%	137,721
May 20, 2025	54.54	54.81	53.93	54.44	54.13	-0.22%	156,597
May 19, 2025	53.83	54.61	53.68	54.56	54.25	0.33%	128,815
May 16, 2025	54.81	54.89	53.86	54.38	54.07	-0.78%	219,634
May 15, 2025	54.49	55.02	54.19	54.81	54.50	0.74%	178,693
May 14, 2025	54.60	55.00	53.63	54.41	54.10	-0.87%	163,991
May 13, 2025	54.90	55.15	54.43	54.89	54.57	0.72%	206,589
May 12, 2025	55.32	55.93	54.29	54.50	54.19	2.31%	262,378
May 9, 2025	53.90	53.95	53.14	53.27	52.96	-1.17%	180,261
May 8, 2025	53.14	54.38	53.09	53.90	53.59	2.20%	158,290
May 7, 2025	53.16	53.48	52.55	52.74	52.44	0.30%	241,913
May 6, 2025	52.45	52.97	52.01	52.58	52.28	-0.74%	99,510
May 5, 2025	51.65	53.71	51.55	52.97	52.67	0.04%	128,571
May 2, 2025	53.03	53.30	52.24	52.95	52.65	1.07%	126,490
May 1, 2025	51.90	52.72	51.31	52.39	52.09	0.71%	182,112
Apr 30, 2025	50.76	52.32	50.09	52.02	51.72	0.68%	243,668
Apr 29, 2025	50.39	52.28	48.98	51.67	51.37	-0.62%	223,074
Apr 28, 2025	51.15	52.16	50.69	51.99	51.69	1.27%	213,833
Apr 25, 2025	50.90	51.47	49.89	51.34	51.05	-0.48%	216,534
Apr 24, 2025	50.83	51.75	50.43	51.59	51.29	1.66%	165,172
Apr 23, 2025	51.09	51.80	50.06	50.75	50.46	2.01%	150,786
Apr 22, 2025	48.61	49.97	48.19	49.75	49.46	3.00%	139,970
Apr 21, 2025	48.26	48.33	47.56	48.30	48.02	-0.62%	161,333
Apr 17, 2025	48.01	48.84	47.93	48.60	48.32	1.14%	160,127
Apr 16, 2025	47.66	48.16	47.20	48.05	47.77	0.67%	141,932