Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
51.35
-0.24 (-0.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.90 | 51.47 | 49.89 | 51.34 | 51.34 | -0.48% | 216,534 |
| Apr 24, 2025 | 50.83 | 51.75 | 50.43 | 51.59 | 51.59 | 1.66% | 165,172 |
| Apr 23, 2025 | 51.09 | 51.80 | 50.06 | 50.75 | 50.75 | 2.01% | 150,786 |
| Apr 22, 2025 | 48.61 | 49.97 | 48.19 | 49.75 | 49.75 | 3.00% | 139,970 |
| Apr 21, 2025 | 48.26 | 48.33 | 47.56 | 48.30 | 48.30 | -0.62% | 161,333 |
| Apr 17, 2025 | 48.01 | 48.84 | 47.93 | 48.60 | 48.60 | 1.14% | 160,127 |
| Apr 16, 2025 | 47.66 | 48.16 | 47.20 | 48.05 | 48.05 | 0.67% | 141,932 |
| Apr 15, 2025 | 46.88 | 48.27 | 46.88 | 47.73 | 47.73 | 1.79% | 189,692 |
| Apr 14, 2025 | 46.95 | 47.21 | 45.86 | 46.89 | 46.89 | 1.49% | 271,700 |
| Apr 11, 2025 | 46.17 | 46.83 | 45.22 | 46.20 | 46.20 | -1.01% | 235,700 |
| Apr 10, 2025 | 48.49 | 48.66 | 45.71 | 46.67 | 46.67 | -6.10% | 303,935 |
| Apr 9, 2025 | 47.11 | 51.34 | 46.35 | 49.70 | 49.70 | 3.76% | 453,158 |
| Apr 8, 2025 | 49.63 | 49.77 | 47.11 | 47.90 | 47.90 | 0.27% | 229,722 |
| Apr 7, 2025 | 46.53 | 50.57 | 46.05 | 47.77 | 47.77 | -0.19% | 377,708 |
| Apr 4, 2025 | 46.72 | 48.12 | 46.08 | 47.86 | 47.86 | -2.23% | 275,472 |
| Apr 3, 2025 | 51.61 | 51.93 | 48.91 | 48.95 | 48.95 | -9.85% | 246,297 |
| Apr 2, 2025 | 52.77 | 54.34 | 52.77 | 54.30 | 54.30 | 1.46% | 180,719 |
| Apr 1, 2025 | 53.55 | 53.85 | 52.56 | 53.52 | 53.52 | -0.41% | 169,882 |
| Mar 31, 2025 | 53.45 | 54.19 | 53.13 | 53.74 | 53.74 | -0.22% | 258,544 |
| Mar 28, 2025 | 55.33 | 55.35 | 53.56 | 53.86 | 53.86 | -2.64% | 143,793 |
| Mar 27, 2025 | 55.81 | 55.81 | 55.07 | 55.32 | 55.32 | -0.54% | 144,925 |
| Mar 26, 2025 | 55.80 | 56.60 | 55.26 | 55.62 | 55.62 | -0.30% | 157,488 |
| Mar 25, 2025 | 56.23 | 57.04 | 55.61 | 55.79 | 55.79 | -1.17% | 170,793 |
| Mar 24, 2025 | 56.07 | 56.97 | 55.79 | 56.45 | 56.45 | 2.58% | 190,968 |
| Mar 21, 2025 | 55.12 | 55.73 | 54.58 | 55.03 | 55.03 | -1.08% | 2,940,055 |
| Mar 20, 2025 | 56.27 | 57.21 | 55.60 | 55.63 | 55.63 | -2.25% | 337,282 |
| Mar 19, 2025 | 56.32 | 57.49 | 56.07 | 56.91 | 56.91 | 0.81% | 297,835 |
| Mar 18, 2025 | 56.54 | 56.89 | 56.10 | 56.45 | 56.45 | -0.35% | 238,142 |
| Mar 17, 2025 | 56.02 | 57.97 | 56.02 | 56.65 | 56.65 | 1.47% | 541,509 |
| Mar 14, 2025 | 55.03 | 55.94 | 54.87 | 55.83 | 55.83 | 2.23% | 149,568 |
| Mar 13, 2025 | 54.84 | 55.65 | 54.47 | 54.61 | 54.33 | -0.29% | 166,437 |
| Mar 12, 2025 | 54.69 | 55.36 | 54.00 | 54.77 | 54.49 | 0.87% | 240,568 |
| Mar 11, 2025 | 54.62 | 55.17 | 54.01 | 54.30 | 54.02 | -0.42% | 232,814 |
| Mar 10, 2025 | 55.64 | 56.03 | 54.36 | 54.53 | 54.25 | -3.62% | 174,256 |
| Mar 7, 2025 | 56.82 | 56.88 | 55.50 | 56.58 | 56.29 | -0.30% | 139,500 |
| Mar 6, 2025 | 56.36 | 56.82 | 55.71 | 56.75 | 56.46 | -0.02% | 146,631 |
| Mar 5, 2025 | 57.17 | 57.54 | 56.16 | 56.76 | 56.47 | -0.72% | 192,574 |
| Mar 4, 2025 | 58.63 | 58.63 | 56.81 | 57.17 | 56.88 | -3.38% | 153,775 |
| Mar 3, 2025 | 59.05 | 60.04 | 58.61 | 59.17 | 58.86 | 0.15% | 145,011 |
| Feb 28, 2025 | 58.86 | 59.51 | 58.08 | 59.08 | 58.78 | 0.89% | 190,481 |
| Feb 27, 2025 | 57.77 | 59.04 | 56.32 | 58.56 | 58.26 | 1.02% | 281,884 |
| Feb 26, 2025 | 58.63 | 58.95 | 57.35 | 57.97 | 57.67 | -0.92% | 184,111 |
| Feb 25, 2025 | 57.65 | 58.82 | 56.05 | 58.51 | 58.21 | 0.67% | 146,582 |
| Feb 24, 2025 | 59.62 | 59.62 | 58.09 | 58.12 | 57.82 | -1.91% | 201,292 |
| Feb 21, 2025 | 61.21 | 61.21 | 59.07 | 59.25 | 58.94 | -2.24% | 174,822 |
| Feb 20, 2025 | 59.84 | 61.29 | 59.37 | 60.61 | 60.30 | -0.38% | 259,388 |
| Feb 19, 2025 | 60.79 | 60.96 | 59.91 | 60.84 | 60.53 | -0.72% | 192,165 |
| Feb 18, 2025 | 60.87 | 61.74 | 60.64 | 61.28 | 60.96 | 0.67% | 175,032 |
| Feb 14, 2025 | 61.29 | 62.11 | 60.68 | 60.87 | 60.56 | -1.04% | 132,510 |
| Feb 13, 2025 | 59.26 | 61.56 | 59.26 | 61.51 | 61.19 | 0.52% | 120,073 |