Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
57.96
+1.73 (3.08%)
Oct 14, 2025, 4:00 PM EDT - Market closed
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 55.92 | 58.24 | 54.83 | 57.96 | 57.96 | 3.08% | 164,634 |
| Oct 13, 2025 | 55.65 | 56.27 | 55.19 | 56.23 | 56.23 | 2.27% | 129,389 |
| Oct 10, 2025 | 56.91 | 57.32 | 54.95 | 54.98 | 54.98 | -3.26% | 169,202 |
| Oct 9, 2025 | 56.90 | 57.38 | 56.24 | 56.83 | 56.83 | -0.39% | 93,007 |
| Oct 8, 2025 | 57.71 | 58.66 | 57.00 | 57.05 | 57.05 | -0.73% | 88,502 |
| Oct 7, 2025 | 57.89 | 58.68 | 57.40 | 57.47 | 57.47 | -0.91% | 133,084 |
| Oct 6, 2025 | 57.88 | 58.81 | 57.50 | 58.00 | 58.00 | 0.87% | 136,571 |
| Oct 3, 2025 | 57.03 | 58.22 | 57.00 | 57.50 | 57.50 | 0.52% | 98,962 |
| Oct 2, 2025 | 57.24 | 57.39 | 56.80 | 57.20 | 57.20 | -0.17% | 109,556 |
| Oct 1, 2025 | 57.57 | 57.97 | 56.91 | 57.30 | 57.30 | -1.17% | 144,991 |
| Sep 30, 2025 | 58.49 | 60.02 | 57.53 | 57.98 | 57.98 | -0.77% | 116,459 |
| Sep 29, 2025 | 58.91 | 59.38 | 58.16 | 58.43 | 58.43 | -0.70% | 135,760 |
| Sep 26, 2025 | 58.85 | 59.21 | 58.51 | 58.84 | 58.84 | 0.38% | 101,774 |
| Sep 25, 2025 | 58.82 | 58.91 | 58.28 | 58.62 | 58.62 | -0.53% | 137,824 |
| Sep 24, 2025 | 59.44 | 60.28 | 58.70 | 58.93 | 58.93 | -0.72% | 137,101 |
| Sep 23, 2025 | 59.71 | 60.56 | 59.26 | 59.36 | 59.36 | -0.44% | 171,253 |
| Sep 22, 2025 | 60.09 | 60.53 | 59.35 | 59.62 | 59.62 | -1.14% | 152,937 |
| Sep 19, 2025 | 61.23 | 61.36 | 59.95 | 60.31 | 60.31 | -1.55% | 561,764 |
| Sep 18, 2025 | 59.70 | 61.31 | 59.12 | 61.26 | 61.26 | 3.01% | 169,389 |
| Sep 17, 2025 | 59.68 | 60.95 | 59.20 | 59.47 | 59.47 | 0.10% | 179,744 |
| Sep 16, 2025 | 59.59 | 59.68 | 58.85 | 59.41 | 59.41 | -0.44% | 139,551 |
| Sep 15, 2025 | 60.20 | 60.73 | 59.63 | 59.67 | 59.67 | -1.42% | 127,944 |
| Sep 12, 2025 | 61.27 | 61.27 | 60.40 | 60.53 | 60.22 | -1.16% | 201,094 |
| Sep 11, 2025 | 61.28 | 61.66 | 60.66 | 61.24 | 60.92 | -0.16% | 164,945 |
| Sep 10, 2025 | 60.85 | 61.84 | 60.85 | 61.34 | 61.02 | 0.81% | 231,451 |
| Sep 9, 2025 | 61.22 | 61.59 | 60.27 | 60.85 | 60.54 | -0.60% | 214,830 |
| Sep 8, 2025 | 60.88 | 61.26 | 59.83 | 61.22 | 60.90 | 0.90% | 118,405 |
| Sep 5, 2025 | 61.29 | 62.20 | 60.33 | 60.67 | 60.36 | -0.83% | 139,341 |
| Sep 4, 2025 | 60.69 | 61.18 | 60.05 | 61.18 | 60.86 | 1.31% | 111,568 |
| Sep 3, 2025 | 60.39 | 60.73 | 59.92 | 60.39 | 60.08 | -0.41% | 122,709 |
| Sep 2, 2025 | 60.51 | 61.37 | 60.02 | 60.64 | 60.33 | -0.98% | 159,071 |
| Aug 29, 2025 | 61.84 | 62.30 | 60.96 | 61.24 | 60.92 | -0.67% | 157,329 |
| Aug 28, 2025 | 62.00 | 62.00 | 61.35 | 61.65 | 61.33 | -0.05% | 132,957 |
| Aug 27, 2025 | 60.87 | 61.79 | 60.86 | 61.68 | 61.36 | 1.03% | 127,923 |
| Aug 26, 2025 | 60.08 | 61.27 | 59.37 | 61.05 | 60.73 | 1.48% | 154,506 |
| Aug 25, 2025 | 60.40 | 60.77 | 59.14 | 60.16 | 59.85 | -0.57% | 144,789 |
| Aug 22, 2025 | 57.74 | 60.64 | 56.38 | 60.51 | 60.19 | 5.23% | 206,384 |
| Aug 21, 2025 | 57.06 | 57.74 | 57.03 | 57.50 | 57.20 | 0.44% | 113,298 |
| Aug 20, 2025 | 57.22 | 57.50 | 56.51 | 57.25 | 56.95 | 0.51% | 103,715 |
| Aug 19, 2025 | 57.04 | 57.69 | 56.63 | 56.96 | 56.67 | -0.16% | 85,316 |
| Aug 18, 2025 | 56.78 | 57.16 | 56.41 | 57.05 | 56.76 | 0.26% | 98,069 |
| Aug 15, 2025 | 57.66 | 57.75 | 56.40 | 56.90 | 56.61 | -1.08% | 299,162 |
| Aug 14, 2025 | 57.05 | 57.64 | 56.22 | 57.52 | 57.22 | -0.33% | 97,767 |
| Aug 13, 2025 | 57.35 | 57.90 | 56.85 | 57.71 | 57.41 | 1.30% | 134,808 |
| Aug 12, 2025 | 55.20 | 57.07 | 55.04 | 56.97 | 56.68 | 4.17% | 132,366 |
| Aug 11, 2025 | 54.69 | 54.99 | 54.51 | 54.69 | 54.41 | 0.09% | 81,600 |
| Aug 8, 2025 | 54.79 | 55.14 | 53.88 | 54.64 | 54.36 | 0.59% | 71,925 |
| Aug 7, 2025 | 55.54 | 55.54 | 54.14 | 54.32 | 54.04 | -1.33% | 104,633 |
| Aug 6, 2025 | 55.43 | 55.43 | 54.81 | 55.05 | 54.77 | -0.38% | 152,523 |
| Aug 5, 2025 | 54.26 | 55.33 | 53.55 | 55.26 | 54.97 | 1.88% | 212,918 |