EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	56.45	56.84	56.19	56.80	56.80	0.53%	75,061
Dec 23, 2024	56.31	56.81	55.99	56.50	56.50	-0.16%	99,544
Dec 20, 2024	55.22	57.30	55.22	56.59	56.59	1.38%	531,989
Dec 19, 2024	56.40	57.49	55.29	55.82	55.82	0.41%	215,118
Dec 18, 2024	58.90	59.12	55.01	55.59	55.59	-4.76%	216,750
Dec 17, 2024	59.58	59.97	58.14	58.37	58.37	-2.21%	132,551
Dec 16, 2024	58.94	59.88	58.60	59.69	59.69	0.81%	110,772
Dec 13, 2024	59.37	59.52	58.90	59.21	58.93	-0.55%	194,800
Dec 12, 2024	60.29	60.92	59.37	59.54	59.26	-1.36%	133,710
Dec 11, 2024	60.43	60.92	59.81	60.36	60.08	1.12%	142,528
Dec 10, 2024	59.27	60.47	58.75	59.69	59.41	0.54%	110,038
Dec 9, 2024	60.11	60.50	59.32	59.37	59.09	-1.36%	96,708
Dec 6, 2024	60.50	60.96	59.37	60.19	59.91	0.33%	92,430
Dec 5, 2024	60.17	60.99	59.90	59.99	59.71	0.10%	100,013
Dec 4, 2024	58.88	60.05	58.88	59.93	59.65	1.54%	112,902
Dec 3, 2024	59.94	60.06	58.71	59.02	58.74	-1.44%	156,910
Dec 2, 2024	60.50	60.50	59.59	59.88	59.60	-1.17%	190,679
Nov 29, 2024	61.49	61.69	60.09	60.59	60.31	-0.41%	142,335
Nov 27, 2024	61.66	61.84	60.58	60.84	60.56	-0.34%	144,031
Nov 26, 2024	60.88	61.45	60.46	61.05	60.77	-0.54%	257,252
Nov 25, 2024	61.46	63.13	60.95	61.38	61.09	1.05%	295,504
Nov 22, 2024	59.90	60.81	59.41	60.74	60.46	1.62%	264,968
Nov 21, 2024	59.29	60.72	59.27	59.77	59.49	1.70%	234,418
Nov 20, 2024	58.52	58.78	57.54	58.77	58.50	-0.09%	114,616
Nov 19, 2024	57.66	58.88	57.66	58.82	58.55	0.41%	104,465
Nov 18, 2024	58.91	58.91	58.26	58.58	58.31	-0.42%	136,683
Nov 15, 2024	59.40	59.60	58.10	58.83	58.56	-0.42%	127,178
Nov 14, 2024	59.66	60.05	58.70	59.08	58.80	-0.79%	134,608
Nov 13, 2024	60.49	61.09	59.27	59.55	59.27	-0.48%	173,628
Nov 12, 2024	60.04	61.01	59.45	59.84	59.56	-0.58%	186,415
Nov 11, 2024	59.50	60.88	58.94	60.19	59.91	3.28%	167,955
Nov 8, 2024	58.25	58.49	57.52	58.28	58.01	0.69%	180,016
Nov 7, 2024	60.55	60.68	57.63	57.88	57.61	-5.38%	290,553
Nov 6, 2024	55.00	61.68	54.33	61.17	60.88	14.53%	859,339
Nov 5, 2024	52.47	53.47	51.87	53.41	53.16	1.87%	156,643
Nov 4, 2024	52.20	52.75	51.52	52.43	52.19	-0.49%	94,501
Nov 1, 2024	53.05	53.23	52.45	52.69	52.44	-0.06%	141,151
Oct 31, 2024	53.65	54.01	52.56	52.72	52.47	-1.99%	228,761
Oct 30, 2024	52.75	54.82	52.75	53.79	53.54	1.62%	136,199
Oct 29, 2024	52.91	53.21	52.63	52.93	52.68	-0.73%	100,044
Oct 28, 2024	52.10	53.55	52.07	53.32	53.07	3.19%	95,945
Oct 25, 2024	52.98	52.98	51.31	51.67	51.43	-2.69%	96,951
Oct 24, 2024	52.98	53.36	52.11	53.10	52.85	0.19%	131,367
Oct 23, 2024	53.18	54.07	52.40	53.00	52.75	0.04%	162,342
Oct 22, 2024	53.25	53.47	52.12	52.98	52.73	2.79%	203,949
Oct 21, 2024	53.06	53.06	51.30	51.54	51.30	-2.90%	210,681
Oct 18, 2024	53.93	54.00	52.88	53.08	52.83	-1.43%	133,069
Oct 17, 2024	53.39	53.96	53.01	53.85	53.60	0.84%	103,049
Oct 16, 2024	52.79	53.65	52.65	53.40	53.15	2.32%	163,833
Oct 15, 2024	51.42	52.84	51.03	52.19	51.95	1.97%	196,591
Oct 14, 2024	50.65	51.43	50.26	51.18	50.94	1.01%	74,772
Oct 11, 2024	49.64	51.08	49.50	50.67	50.43	2.59%	103,963
Oct 10, 2024	49.00	49.43	48.75	49.39	49.16	-0.16%	76,070
Oct 9, 2024	48.89	49.94	48.79	49.47	49.24	0.73%	97,621
Oct 8, 2024	49.64	49.68	48.99	49.11	48.88	-0.59%	97,774
Oct 7, 2024	49.65	50.07	49.06	49.40	49.17	-1.08%	118,069
Oct 4, 2024	49.99	50.19	49.45	49.94	49.71	1.52%	130,762
Oct 3, 2024	48.67	49.22	48.53	49.19	48.96	0.39%	120,524
Oct 2, 2024	49.41	49.85	48.93	49.00	48.77	-1.25%	119,473
Oct 1, 2024	51.10	51.10	49.36	49.62	49.39	-3.20%	128,539
Sep 30, 2024	50.45	51.62	50.40	51.26	51.02	1.63%	108,887
Sep 27, 2024	51.23	51.31	50.28	50.44	50.20	-0.77%	121,051
Sep 26, 2024	51.24	51.39	50.58	50.83	50.59	0.40%	118,530
Sep 25, 2024	50.95	51.20	50.63	50.63	50.39	-0.45%	137,428
Sep 24, 2024	51.70	51.84	50.79	50.86	50.62	-1.57%	103,004
Sep 23, 2024	52.36	52.39	51.38	51.67	51.43	-1.13%	113,829
Sep 20, 2024	53.00	53.41	52.22	52.26	52.02	-2.10%	456,538
Sep 19, 2024	53.00	53.52	51.89	53.38	53.13	2.99%	102,866
Sep 18, 2024	52.11	53.37	51.32	51.83	51.59	-0.54%	303,319
Sep 17, 2024	51.94	53.01	51.40	52.11	51.87	1.62%	219,007
Sep 16, 2024	51.30	52.06	50.60	51.28	51.04	-0.31%	166,898
Sep 13, 2024	50.87	51.51	50.87	51.44	50.93	2.49%	106,512
Sep 12, 2024	50.43	50.46	49.89	50.19	49.69	0.20%	82,404
Sep 11, 2024	50.48	50.48	48.74	50.09	49.60	-1.46%	270,572
Sep 10, 2024	50.56	51.04	49.98	50.83	50.33	0.81%	127,375
Sep 9, 2024	50.55	51.00	50.27	50.42	49.92	0.04%	118,064
Sep 6, 2024	51.04	51.75	49.90	50.40	49.90	-0.85%	133,761
Sep 5, 2024	51.39	51.68	50.63	50.83	50.33	-0.57%	95,879
Sep 4, 2024	51.93	52.37	50.93	51.12	50.62	-1.69%	139,096
Sep 3, 2024	52.57	53.16	51.87	52.00	51.49	-1.72%	155,421
Aug 30, 2024	52.77	53.17	52.47	52.91	52.39	0.23%	102,504
Aug 29, 2024	53.27	53.31	52.23	52.79	52.27	-	86,317
Aug 28, 2024	51.95	52.86	51.70	52.79	52.27	0.78%	236,137
Aug 27, 2024	52.20	52.55	51.51	52.38	51.86	-0.27%	100,479
Aug 26, 2024	53.34	53.62	52.39	52.52	52.00	-0.55%	122,260
Aug 23, 2024	50.75	53.66	50.73	52.81	52.29	5.03%	148,854
Aug 22, 2024	49.82	50.48	49.64	50.28	49.78	0.68%	109,784
Aug 21, 2024	50.20	50.20	49.51	49.94	49.45	0.38%	60,236
Aug 20, 2024	50.42	50.42	49.54	49.75	49.26	-1.35%	98,327
Aug 19, 2024	49.80	50.53	49.57	50.43	49.93	1.18%	59,853
Aug 16, 2024	49.42	50.36	49.42	49.84	49.35	0.67%	70,434
Aug 15, 2024	49.02	49.91	48.77	49.51	49.02	3.62%	120,368
Aug 14, 2024	48.65	48.65	47.70	47.78	47.31	-1.46%	109,988
Aug 13, 2024	48.25	48.52	47.58	48.49	48.01	1.51%	86,662
Aug 12, 2024	48.73	49.77	47.36	47.77	47.30	-1.18%	99,904
Aug 9, 2024	48.55	48.55	47.78	48.34	47.86	-0.37%	100,459
Aug 8, 2024	48.74	49.00	48.01	48.52	48.04	0.87%	84,423
Aug 7, 2024	49.08	49.51	47.94	48.10	47.63	-0.06%	120,822
Aug 6, 2024	47.96	48.78	45.39	48.13	47.65	0.17%	221,241
Aug 5, 2024	47.70	48.96	46.89	48.05	47.58	-4.38%	221,863