Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
56.24
+0.66 (1.19%)
At close: Apr 7, 2026, 4:00 PM EDT
56.24
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:11 PM EDT
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 55.19 | 56.41 | 55.19 | 56.24 | 56.24 | 1.19% | 352,595 |
| Apr 6, 2026 | 54.69 | 55.70 | 54.61 | 55.58 | 55.58 | 1.57% | 215,958 |
| Apr 2, 2026 | 53.87 | 54.83 | 53.74 | 54.72 | 54.72 | 0.07% | 269,304 |
| Apr 1, 2026 | 54.19 | 55.34 | 54.19 | 54.68 | 54.68 | 1.05% | 214,096 |
| Mar 31, 2026 | 54.21 | 54.63 | 53.03 | 54.11 | 54.11 | 0.39% | 310,534 |
| Mar 30, 2026 | 53.85 | 54.20 | 53.09 | 53.90 | 53.90 | 1.11% | 394,220 |
| Mar 27, 2026 | 54.01 | 54.12 | 53.13 | 53.31 | 53.31 | -1.84% | 380,313 |
| Mar 26, 2026 | 53.89 | 54.44 | 53.63 | 54.31 | 54.31 | -0.02% | 411,224 |
| Mar 25, 2026 | 54.67 | 54.88 | 53.97 | 54.32 | 54.32 | 0.26% | 356,356 |
| Mar 24, 2026 | 53.80 | 54.96 | 53.80 | 54.18 | 54.18 | -0.39% | 296,399 |
| Mar 23, 2026 | 54.37 | 55.16 | 53.64 | 54.39 | 54.39 | 2.72% | 354,645 |
| Mar 20, 2026 | 53.15 | 53.19 | 52.45 | 52.95 | 52.95 | -0.34% | 1,020,770 |
| Mar 19, 2026 | 52.24 | 53.32 | 51.79 | 53.13 | 53.13 | 1.18% | 267,636 |
| Mar 18, 2026 | 52.59 | 52.89 | 52.35 | 52.51 | 52.51 | -0.74% | 376,036 |
| Mar 17, 2026 | 53.49 | 53.61 | 52.58 | 52.90 | 52.90 | -0.36% | 316,753 |
| Mar 16, 2026 | 53.92 | 53.92 | 52.99 | 53.09 | 53.09 | -0.45% | 290,273 |
| Mar 13, 2026 | 54.01 | 54.75 | 52.85 | 53.33 | 53.33 | -1.06% | 117,485 |
| Mar 12, 2026 | 52.59 | 53.98 | 52.56 | 53.90 | 53.57 | 0.22% | 137,517 |
| Mar 11, 2026 | 53.67 | 54.25 | 53.15 | 53.78 | 53.45 | -0.77% | 136,684 |
| Mar 10, 2026 | 53.76 | 55.54 | 53.25 | 54.20 | 53.87 | 0.31% | 231,198 |
| Mar 9, 2026 | 53.49 | 58.77 | 52.30 | 54.03 | 53.70 | -0.99% | 262,862 |
| Mar 6, 2026 | 54.53 | 55.64 | 53.47 | 54.57 | 54.24 | -2.66% | 240,097 |
| Mar 5, 2026 | 56.07 | 57.53 | 55.59 | 56.06 | 55.72 | -1.20% | 188,148 |
| Mar 4, 2026 | 57.03 | 57.10 | 56.34 | 56.74 | 56.39 | -0.16% | 261,171 |
| Mar 3, 2026 | 56.20 | 57.39 | 55.61 | 56.83 | 56.48 | -1.32% | 165,370 |
| Mar 2, 2026 | 56.24 | 58.45 | 56.24 | 57.59 | 57.24 | 0.86% | 196,181 |
| Feb 27, 2026 | 57.92 | 59.16 | 56.49 | 57.10 | 56.75 | -3.22% | 258,994 |
| Feb 26, 2026 | 59.30 | 60.48 | 58.34 | 59.00 | 58.64 | 0.08% | 179,335 |
| Feb 25, 2026 | 57.93 | 58.95 | 57.55 | 58.95 | 58.59 | 2.40% | 122,707 |
| Feb 24, 2026 | 57.83 | 59.25 | 56.95 | 57.57 | 57.22 | -0.40% | 167,801 |
| Feb 23, 2026 | 61.40 | 61.40 | 57.40 | 57.80 | 57.45 | -5.92% | 240,317 |
| Feb 20, 2026 | 60.60 | 61.50 | 60.02 | 61.44 | 61.06 | 1.40% | 262,679 |
| Feb 19, 2026 | 60.62 | 61.40 | 58.57 | 60.59 | 60.22 | -0.79% | 395,320 |
| Feb 18, 2026 | 61.10 | 62.17 | 60.84 | 61.07 | 60.70 | -0.31% | 420,376 |
| Feb 17, 2026 | 60.92 | 61.54 | 60.33 | 61.26 | 60.88 | 0.77% | 190,194 |
| Feb 13, 2026 | 60.15 | 60.97 | 59.55 | 60.79 | 60.42 | 0.85% | 180,156 |
| Feb 12, 2026 | 59.80 | 60.31 | 59.05 | 60.28 | 59.91 | 1.72% | 204,716 |
| Feb 11, 2026 | 59.71 | 60.19 | 58.93 | 59.26 | 58.90 | 0.07% | 178,647 |
| Feb 10, 2026 | 59.86 | 60.50 | 58.73 | 59.22 | 58.86 | -1.20% | 139,850 |
| Feb 9, 2026 | 59.76 | 60.37 | 59.76 | 59.94 | 59.57 | 0.08% | 169,362 |
| Feb 6, 2026 | 59.62 | 60.36 | 59.38 | 59.89 | 59.52 | 1.37% | 159,767 |
| Feb 5, 2026 | 59.60 | 60.13 | 58.49 | 59.08 | 58.72 | -0.79% | 146,646 |
| Feb 4, 2026 | 59.25 | 60.19 | 59.03 | 59.55 | 59.19 | 1.33% | 167,148 |
| Feb 3, 2026 | 58.64 | 60.00 | 57.63 | 58.77 | 58.41 | 0.10% | 191,027 |
| Feb 2, 2026 | 57.12 | 59.05 | 56.53 | 58.71 | 58.35 | 2.37% | 189,830 |
| Jan 30, 2026 | 56.17 | 57.47 | 56.10 | 57.35 | 57.00 | 1.06% | 164,617 |
| Jan 29, 2026 | 56.13 | 57.42 | 55.38 | 56.75 | 56.40 | 1.15% | 133,665 |
| Jan 28, 2026 | 57.11 | 57.11 | 55.67 | 56.11 | 55.76 | -1.67% | 286,405 |
| Jan 27, 2026 | 56.21 | 57.30 | 56.02 | 57.06 | 56.71 | 2.04% | 254,010 |
| Jan 26, 2026 | 55.51 | 56.37 | 54.78 | 55.92 | 55.58 | 0.56% | 245,087 |