Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
60.83
-0.39 (-0.64%)
Sep 9, 2025, 4:00 PM - Market closed
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.22 | 61.59 | 60.27 | 60.85 | 60.85 | -0.60% | 214,830 |
| Sep 8, 2025 | 60.88 | 61.26 | 59.83 | 61.22 | 61.22 | 0.90% | 118,405 |
| Sep 5, 2025 | 61.29 | 62.20 | 60.33 | 60.67 | 60.67 | -0.83% | 139,341 |
| Sep 4, 2025 | 60.69 | 61.18 | 60.05 | 61.18 | 61.18 | 1.31% | 111,568 |
| Sep 3, 2025 | 60.39 | 60.73 | 59.92 | 60.39 | 60.39 | -0.41% | 122,709 |
| Sep 2, 2025 | 60.51 | 61.37 | 60.02 | 60.64 | 60.64 | -0.98% | 159,071 |
| Aug 29, 2025 | 61.84 | 62.30 | 60.96 | 61.24 | 61.24 | -0.67% | 157,329 |
| Aug 28, 2025 | 62.00 | 62.00 | 61.35 | 61.65 | 61.65 | -0.05% | 132,957 |
| Aug 27, 2025 | 60.87 | 61.79 | 60.86 | 61.68 | 61.68 | 1.03% | 127,923 |
| Aug 26, 2025 | 60.08 | 61.27 | 59.37 | 61.05 | 61.05 | 1.48% | 154,506 |
| Aug 25, 2025 | 60.40 | 60.77 | 59.14 | 60.16 | 60.16 | -0.57% | 144,789 |
| Aug 22, 2025 | 57.74 | 60.64 | 56.38 | 60.51 | 60.51 | 5.23% | 206,384 |
| Aug 21, 2025 | 57.06 | 57.74 | 57.03 | 57.50 | 57.50 | 0.44% | 113,298 |
| Aug 20, 2025 | 57.22 | 57.50 | 56.51 | 57.25 | 57.25 | 0.51% | 103,715 |
| Aug 19, 2025 | 57.04 | 57.69 | 56.63 | 56.96 | 56.96 | -0.16% | 85,316 |
| Aug 18, 2025 | 56.78 | 57.16 | 56.41 | 57.05 | 57.05 | 0.26% | 98,069 |
| Aug 15, 2025 | 57.66 | 57.75 | 56.40 | 56.90 | 56.90 | -1.08% | 299,162 |
| Aug 14, 2025 | 57.05 | 57.64 | 56.22 | 57.52 | 57.52 | -0.33% | 97,767 |
| Aug 13, 2025 | 57.35 | 57.90 | 56.85 | 57.71 | 57.71 | 1.30% | 134,808 |
| Aug 12, 2025 | 55.20 | 57.07 | 55.04 | 56.97 | 56.97 | 4.17% | 132,366 |
| Aug 11, 2025 | 54.69 | 54.99 | 54.51 | 54.69 | 54.69 | 0.09% | 81,600 |
| Aug 8, 2025 | 54.79 | 55.14 | 53.88 | 54.64 | 54.64 | 0.59% | 71,925 |
| Aug 7, 2025 | 55.54 | 55.54 | 54.14 | 54.32 | 54.32 | -1.33% | 104,633 |
| Aug 6, 2025 | 55.43 | 55.43 | 54.81 | 55.05 | 55.05 | -0.38% | 152,523 |
| Aug 5, 2025 | 54.26 | 55.33 | 53.55 | 55.26 | 55.26 | 1.88% | 212,918 |
| Aug 4, 2025 | 53.81 | 54.38 | 53.26 | 54.24 | 54.24 | 0.80% | 127,303 |
| Aug 1, 2025 | 54.88 | 55.04 | 53.53 | 53.81 | 53.81 | -2.50% | 246,777 |
| Jul 31, 2025 | 54.89 | 55.49 | 54.64 | 55.19 | 55.19 | -0.34% | 171,818 |
| Jul 30, 2025 | 56.60 | 57.39 | 55.20 | 55.38 | 55.38 | -2.19% | 150,295 |
| Jul 29, 2025 | 56.86 | 58.97 | 55.89 | 56.62 | 56.62 | 0.43% | 315,723 |
| Jul 28, 2025 | 55.92 | 56.38 | 55.28 | 56.38 | 56.38 | 0.82% | 142,955 |
| Jul 25, 2025 | 56.14 | 56.20 | 55.42 | 55.92 | 55.92 | -0.50% | 132,812 |
| Jul 24, 2025 | 57.59 | 57.59 | 56.04 | 56.20 | 56.20 | -2.55% | 117,731 |
| Jul 23, 2025 | 58.04 | 58.16 | 57.21 | 57.67 | 57.67 | 0.12% | 155,442 |
| Jul 22, 2025 | 58.07 | 58.59 | 57.57 | 57.60 | 57.60 | -0.83% | 161,992 |
| Jul 21, 2025 | 58.70 | 59.38 | 58.08 | 58.08 | 58.08 | -0.94% | 193,295 |
| Jul 18, 2025 | 59.13 | 59.13 | 58.01 | 58.63 | 58.63 | -0.15% | 183,107 |
| Jul 17, 2025 | 57.58 | 58.95 | 55.82 | 58.72 | 58.72 | 1.56% | 213,118 |
| Jul 16, 2025 | 57.03 | 58.17 | 55.82 | 57.82 | 57.82 | 1.58% | 269,543 |
| Jul 15, 2025 | 58.28 | 58.52 | 56.90 | 56.92 | 56.92 | -2.77% | 245,298 |
| Jul 14, 2025 | 56.90 | 58.58 | 56.90 | 58.54 | 58.54 | 2.40% | 122,080 |
| Jul 11, 2025 | 57.50 | 57.59 | 57.01 | 57.17 | 57.17 | -1.14% | 155,298 |
| Jul 10, 2025 | 56.86 | 58.17 | 56.66 | 57.83 | 57.83 | 1.35% | 207,061 |
| Jul 9, 2025 | 57.48 | 57.60 | 56.49 | 57.06 | 57.06 | -0.21% | 153,266 |
| Jul 8, 2025 | 57.10 | 57.84 | 57.10 | 57.18 | 57.18 | 0.30% | 206,851 |
| Jul 7, 2025 | 57.08 | 57.70 | 56.66 | 57.01 | 57.01 | -0.59% | 140,133 |
| Jul 3, 2025 | 56.92 | 57.65 | 56.60 | 57.35 | 57.35 | 1.47% | 90,510 |
| Jul 2, 2025 | 56.11 | 56.58 | 55.91 | 56.52 | 56.52 | 0.73% | 191,505 |
| Jul 1, 2025 | 54.73 | 56.65 | 54.42 | 56.11 | 56.11 | 1.83% | 186,590 |
| Jun 30, 2025 | 55.91 | 56.05 | 55.05 | 55.10 | 55.10 | -1.13% | 242,988 |