EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	54.78	55.07	54.02	54.21	-	-1.47%	56,534
Jan 6, 2026	54.74	55.15	54.46	55.02	55.02	-0.11%	141,542
Jan 5, 2026	53.94	55.68	53.87	55.08	55.08	1.91%	133,392
Jan 2, 2026	54.14	54.34	53.26	54.05	54.05	0.09%	120,698
Dec 31, 2025	54.93	55.04	53.91	54.00	54.00	-1.44%	140,211
Dec 30, 2025	55.03	55.14	54.57	54.79	54.79	-0.60%	209,610
Dec 29, 2025	55.46	55.49	54.95	55.12	55.12	-0.61%	178,059
Dec 26, 2025	55.50	55.66	55.16	55.46	55.46	-0.07%	121,230
Dec 24, 2025	55.40	55.63	55.25	55.50	55.50	0.18%	104,397
Dec 23, 2025	55.78	56.21	55.32	55.40	55.40	-1.07%	211,223
Dec 22, 2025	55.75	56.58	55.63	56.00	56.00	0.38%	153,343
Dec 19, 2025	56.74	56.95	55.24	55.79	55.79	-1.67%	490,940
Dec 18, 2025	56.55	56.92	55.96	56.74	56.74	1.07%	208,327
Dec 17, 2025	56.48	57.28	55.93	56.14	56.14	-0.80%	190,266
Dec 16, 2025	56.98	57.42	56.46	56.59	56.59	-0.26%	239,537
Dec 15, 2025	56.86	57.19	56.49	56.74	56.74	0.05%	335,519
Dec 12, 2025	57.44	57.61	56.13	56.71	56.39	-0.82%	316,005
Dec 11, 2025	57.30	58.25	57.13	57.18	56.86	-0.30%	168,862
Dec 10, 2025	55.18	57.50	55.18	57.35	57.03	3.74%	304,369
Dec 9, 2025	55.79	56.50	55.09	55.28	54.97	-0.72%	168,849
Dec 8, 2025	55.57	56.32	55.26	55.68	55.37	0.83%	155,627
Dec 5, 2025	55.43	55.88	55.08	55.22	54.91	-0.90%	145,123
Dec 4, 2025	55.53	56.21	54.39	55.72	55.41	-0.25%	89,078
Dec 3, 2025	55.04	55.99	54.04	55.86	55.54	2.01%	186,680
Dec 2, 2025	55.55	55.72	54.66	54.76	54.45	-0.73%	95,213
Dec 1, 2025	54.24	55.50	54.24	55.16	54.85	1.01%	105,362
Nov 28, 2025	54.99	55.38	54.39	54.61	54.30	-0.73%	53,120
Nov 26, 2025	55.07	55.46	54.82	55.01	54.70	-0.63%	106,987
Nov 25, 2025	54.08	55.56	54.08	55.36	55.05	2.90%	142,515
Nov 24, 2025	53.87	54.26	53.30	53.80	53.50	-0.50%	99,919
Nov 21, 2025	52.74	54.72	51.88	54.07	53.76	2.79%	143,966
Nov 20, 2025	52.96	53.62	52.24	52.60	52.30	0.11%	119,283
Nov 19, 2025	52.09	52.67	52.08	52.54	52.24	0.67%	101,302
Nov 18, 2025	51.91	52.73	51.81	52.19	51.90	0.38%	138,531
Nov 17, 2025	53.32	53.52	51.91	51.99	51.70	-2.77%	193,026
Nov 14, 2025	52.78	53.73	51.40	53.47	53.17	1.06%	156,291
Nov 13, 2025	52.81	53.42	52.58	52.91	52.61	-0.13%	180,287
Nov 12, 2025	53.54	54.00	52.84	52.98	52.68	-0.79%	155,010
Nov 11, 2025	53.47	53.81	51.18	53.40	53.10	-0.13%	114,061
Nov 10, 2025	53.06	53.61	52.85	53.47	53.17	1.38%	118,219
Nov 7, 2025	52.96	53.16	52.10	52.74	52.44	-0.28%	189,688
Nov 6, 2025	53.55	53.91	52.85	52.89	52.59	-1.69%	92,021
Nov 5, 2025	53.25	53.97	52.68	53.80	53.50	1.26%	126,049
Nov 4, 2025	52.14	53.35	51.77	53.13	52.83	1.41%	183,853
Nov 3, 2025	52.06	52.80	51.37	52.39	52.09	0.04%	203,170
Oct 31, 2025	52.49	52.84	51.96	52.37	52.07	-0.23%	207,116
Oct 30, 2025	52.46	53.56	52.41	52.49	52.19	0.23%	155,224
Oct 29, 2025	53.75	54.43	52.19	52.37	52.07	-2.93%	241,051
Oct 28, 2025	54.12	54.75	53.01	53.95	53.65	-1.77%	178,515
Oct 27, 2025	55.39	56.60	54.84	54.92	54.61	-0.81%	116,163