EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	59.90	60.81	59.41	60.74	60.74	1.62%	264,968
Nov 21, 2024	59.29	60.72	59.27	59.77	59.77	1.70%	234,418
Nov 20, 2024	58.52	58.78	57.54	58.77	58.77	-0.09%	114,616
Nov 19, 2024	57.66	58.88	57.66	58.82	58.82	0.41%	104,465
Nov 18, 2024	58.91	58.91	58.26	58.58	58.58	-0.42%	136,683
Nov 15, 2024	59.40	59.60	58.10	58.83	58.83	-0.42%	127,178
Nov 14, 2024	59.66	60.05	58.70	59.08	59.08	-0.79%	134,608
Nov 13, 2024	60.49	61.09	59.27	59.55	59.55	-0.48%	173,628
Nov 12, 2024	60.04	61.01	59.45	59.84	59.84	-0.58%	186,415
Nov 11, 2024	59.50	60.88	58.94	60.19	60.19	3.28%	167,955
Nov 8, 2024	58.25	58.49	57.52	58.28	58.28	0.69%	180,016
Nov 7, 2024	60.55	60.68	57.63	57.88	57.88	-5.38%	290,553
Nov 6, 2024	55.00	61.68	54.33	61.17	61.17	14.53%	859,339
Nov 5, 2024	52.47	53.47	51.87	53.41	53.41	1.87%	156,643
Nov 4, 2024	52.20	52.75	51.52	52.43	52.43	-0.49%	94,501
Nov 1, 2024	53.05	53.23	52.45	52.69	52.69	-0.06%	141,151
Oct 31, 2024	53.65	54.01	52.56	52.72	52.72	-1.99%	228,761
Oct 30, 2024	52.75	54.82	52.75	53.79	53.79	1.62%	136,199
Oct 29, 2024	52.91	53.21	52.63	52.93	52.93	-0.73%	100,044
Oct 28, 2024	52.10	53.55	52.07	53.32	53.32	3.19%	95,945
Oct 25, 2024	52.98	52.98	51.31	51.67	51.67	-2.69%	96,951
Oct 24, 2024	52.98	53.36	52.11	53.10	53.10	0.19%	131,367
Oct 23, 2024	53.18	54.07	52.40	53.00	53.00	0.04%	162,342
Oct 22, 2024	53.25	53.47	52.12	52.98	52.98	2.79%	203,949
Oct 21, 2024	53.06	53.06	51.30	51.54	51.54	-2.90%	210,681
Oct 18, 2024	53.93	54.00	52.88	53.08	53.08	-1.43%	133,069
Oct 17, 2024	53.39	53.96	53.01	53.85	53.85	0.84%	103,049
Oct 16, 2024	52.79	53.65	52.65	53.40	53.40	2.32%	163,833
Oct 15, 2024	51.42	52.84	51.03	52.19	52.19	1.97%	196,591
Oct 14, 2024	50.65	51.43	50.26	51.18	51.18	1.01%	74,772
Oct 11, 2024	49.64	51.08	49.50	50.67	50.67	2.59%	103,963
Oct 10, 2024	49.00	49.43	48.75	49.39	49.39	-0.16%	76,070
Oct 9, 2024	48.89	49.94	48.79	49.47	49.47	0.73%	97,621
Oct 8, 2024	49.64	49.68	48.99	49.11	49.11	-0.59%	97,774
Oct 7, 2024	49.65	50.07	49.06	49.40	49.40	-1.08%	118,069
Oct 4, 2024	49.99	50.19	49.45	49.94	49.94	1.52%	130,762
Oct 3, 2024	48.67	49.22	48.53	49.19	49.19	0.39%	120,524
Oct 2, 2024	49.41	49.85	48.93	49.00	49.00	-1.25%	119,473
Oct 1, 2024	51.10	51.10	49.36	49.62	49.62	-3.20%	128,539
Sep 30, 2024	50.45	51.62	50.40	51.26	51.26	1.63%	108,887
Sep 27, 2024	51.23	51.31	50.28	50.44	50.44	-0.77%	121,051
Sep 26, 2024	51.24	51.39	50.58	50.83	50.83	0.40%	118,530
Sep 25, 2024	50.95	51.20	50.63	50.63	50.63	-0.45%	137,428
Sep 24, 2024	51.70	51.84	50.79	50.86	50.86	-1.57%	103,004
Sep 23, 2024	52.36	52.39	51.38	51.67	51.67	-1.13%	113,829
Sep 20, 2024	53.00	53.41	52.22	52.26	52.26	-2.10%	456,538
Sep 19, 2024	53.00	53.52	51.89	53.38	53.38	2.99%	102,866
Sep 18, 2024	52.11	53.37	51.32	51.83	51.83	-0.54%	303,319
Sep 17, 2024	51.94	53.01	51.40	52.11	52.11	1.62%	219,007
Sep 16, 2024	51.30	52.06	50.60	51.28	51.28	-0.31%	166,898
Sep 13, 2024	50.87	51.51	50.87	51.44	51.17	2.49%	106,512
Sep 12, 2024	50.43	50.46	49.89	50.19	49.93	0.20%	82,404
Sep 11, 2024	50.48	50.48	48.74	50.09	49.83	-1.46%	270,572
Sep 10, 2024	50.56	51.04	49.98	50.83	50.56	0.81%	127,375
Sep 9, 2024	50.55	51.00	50.27	50.42	50.16	0.04%	118,064
Sep 6, 2024	51.04	51.75	49.90	50.40	50.14	-0.85%	133,761
Sep 5, 2024	51.39	51.68	50.63	50.83	50.56	-0.57%	95,879
Sep 4, 2024	51.93	52.37	50.93	51.12	50.85	-1.69%	139,096
Sep 3, 2024	52.57	53.16	51.87	52.00	51.73	-1.72%	155,421
Aug 30, 2024	52.77	53.17	52.47	52.91	52.63	0.23%	102,504
Aug 29, 2024	53.27	53.31	52.23	52.79	52.51	-	86,317
Aug 28, 2024	51.95	52.86	51.70	52.79	52.51	0.78%	236,137
Aug 27, 2024	52.20	52.55	51.51	52.38	52.11	-0.27%	100,479
Aug 26, 2024	53.34	53.62	52.39	52.52	52.25	-0.55%	122,260
Aug 23, 2024	50.75	53.66	50.73	52.81	52.53	5.03%	148,854
Aug 22, 2024	49.82	50.48	49.64	50.28	50.02	0.68%	109,784
Aug 21, 2024	50.20	50.20	49.51	49.94	49.68	0.38%	60,236
Aug 20, 2024	50.42	50.42	49.54	49.75	49.49	-1.35%	98,327
Aug 19, 2024	49.80	50.53	49.57	50.43	50.17	1.18%	59,853
Aug 16, 2024	49.42	50.36	49.42	49.84	49.58	0.67%	70,434
Aug 15, 2024	49.02	49.91	48.77	49.51	49.25	3.62%	120,368
Aug 14, 2024	48.65	48.65	47.70	47.78	47.53	-1.46%	109,988
Aug 13, 2024	48.25	48.52	47.58	48.49	48.24	1.51%	86,662
Aug 12, 2024	48.73	49.77	47.36	47.77	47.52	-1.18%	99,904
Aug 9, 2024	48.55	48.55	47.78	48.34	48.09	-0.37%	100,459
Aug 8, 2024	48.74	49.00	48.01	48.52	48.27	0.87%	84,423
Aug 7, 2024	49.08	49.51	47.94	48.10	47.85	-0.06%	120,822
Aug 6, 2024	47.96	48.78	45.39	48.13	47.88	0.17%	221,241
Aug 5, 2024	47.70	48.96	46.89	48.05	47.80	-4.38%	221,863
Aug 2, 2024	49.11	50.33	47.39	50.25	49.99	-1.95%	212,011
Aug 1, 2024	52.79	53.07	50.85	51.25	50.98	-3.06%	288,145
Jul 31, 2024	53.23	54.36	52.55	52.87	52.59	-0.71%	204,204
Jul 30, 2024	52.95	53.70	52.76	53.25	52.97	0.89%	175,798
Jul 29, 2024	53.94	54.00	52.63	52.78	52.50	-2.26%	159,815
Jul 26, 2024	53.20	54.28	51.33	54.00	53.72	1.69%	237,044
Jul 25, 2024	52.59	54.49	52.45	53.10	52.82	0.23%	455,372
Jul 24, 2024	53.61	54.88	52.85	52.98	52.70	-1.18%	365,549
Jul 23, 2024	49.41	53.72	48.30	53.61	53.33	12.37%	489,267
Jul 22, 2024	47.11	48.00	46.50	47.71	47.46	0.44%	181,568
Jul 19, 2024	46.99	48.01	46.88	47.50	47.25	1.06%	147,455
Jul 18, 2024	47.55	48.31	46.09	47.00	46.75	-2.06%	186,087
Jul 17, 2024	46.49	48.20	46.21	47.99	47.74	1.59%	288,481
Jul 16, 2024	44.72	47.50	44.02	47.24	46.99	6.66%	227,740
Jul 15, 2024	43.54	44.68	43.33	44.29	44.06	2.90%	188,837
Jul 12, 2024	43.00	43.37	42.43	43.04	42.82	1.08%	205,700
Jul 11, 2024	41.03	42.79	40.80	42.58	42.36	5.79%	231,774
Jul 10, 2024	39.57	40.35	39.47	40.25	40.04	1.87%	91,847
Jul 9, 2024	38.95	39.75	38.91	39.51	39.30	0.92%	83,215
Jul 8, 2024	39.32	39.94	39.09	39.15	38.95	0.54%	75,929
Jul 5, 2024	39.35	39.55	38.88	38.94	38.74	-1.24%	59,665