Enterprise Financial Services Corp (EFSC)

NASDAQ: EFSC · Real-Time Price · USD

Compare

57.30

+0.55 (0.97%)

At close: Jan 30, 2026, 4:00 PM EST

57.35

+0.05 (0.09%)

After-hours: Jan 30, 2026, 4:10 PM EST

EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	56.17	57.47	56.10	57.35	57.35	1.06%	164,617
Jan 29, 2026	56.13	57.42	55.38	56.75	56.75	1.15%	132,062
Jan 28, 2026	57.11	57.11	55.67	56.11	56.11	-1.67%	286,263
Jan 27, 2026	56.21	57.30	56.02	57.06	57.06	2.04%	254,008
Jan 26, 2026	55.51	56.37	54.78	55.92	55.92	0.56%	245,023
Jan 23, 2026	57.57	57.74	55.36	55.61	55.61	-4.00%	162,140
Jan 22, 2026	57.83	58.70	57.68	57.93	57.93	0.07%	199,361
Jan 21, 2026	55.42	57.98	55.39	57.89	57.89	5.12%	234,446
Jan 20, 2026	55.02	55.48	54.74	55.07	55.07	-0.74%	122,072
Jan 16, 2026	56.13	56.30	55.33	55.48	55.48	-1.30%	137,790
Jan 15, 2026	55.03	56.49	53.14	56.21	56.21	2.14%	127,799
Jan 14, 2026	54.23	55.09	54.11	55.03	55.03	1.33%	140,297
Jan 13, 2026	54.89	54.89	54.00	54.31	54.31	-0.79%	100,825
Jan 12, 2026	54.45	54.79	54.02	54.74	54.74	-0.18%	139,153
Jan 9, 2026	55.82	56.06	54.49	54.84	54.84	-1.83%	154,418
Jan 8, 2026	54.12	56.25	53.98	55.86	55.86	2.76%	136,915
Jan 7, 2026	54.78	55.07	54.02	54.36	54.36	-1.20%	131,504
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