Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
53.86
-1.46 (-2.64%)
Mar 28, 2025, 4:00 PM EDT - Market closed
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 60.72 | 61.58 | 60.53 | 61.19 | 60.87 | -0.97% | 201,868 |
| Feb 11, 2025 | 59.70 | 61.94 | 59.65 | 61.79 | 61.47 | 3.07% | 216,393 |
| Feb 10, 2025 | 61.92 | 62.60 | 59.82 | 59.95 | 59.64 | -0.78% | 150,921 |
| Feb 7, 2025 | 61.95 | 62.29 | 59.99 | 60.42 | 60.11 | -2.47% | 197,803 |
| Feb 6, 2025 | 61.68 | 62.15 | 61.01 | 61.95 | 61.63 | 0.93% | 131,858 |
| Feb 5, 2025 | 59.63 | 61.38 | 59.43 | 61.38 | 61.06 | 1.22% | 167,541 |
| Feb 4, 2025 | 58.54 | 60.65 | 58.07 | 60.64 | 60.33 | 3.01% | 194,831 |
| Feb 3, 2025 | 58.47 | 59.55 | 57.80 | 58.87 | 58.57 | -1.62% | 147,735 |
| Jan 31, 2025 | 59.64 | 60.71 | 59.23 | 59.84 | 59.53 | -0.47% | 141,457 |
| Jan 30, 2025 | 60.39 | 60.71 | 59.49 | 60.12 | 59.81 | 0.30% | 161,465 |
| Jan 29, 2025 | 60.31 | 61.40 | 59.39 | 59.94 | 59.63 | -0.17% | 176,716 |
| Jan 28, 2025 | 59.66 | 60.50 | 56.79 | 60.04 | 59.73 | 4.31% | 240,643 |
| Jan 27, 2025 | 57.34 | 58.02 | 56.41 | 57.56 | 57.26 | 2.00% | 154,696 |
| Jan 24, 2025 | 56.45 | 56.86 | 56.02 | 56.43 | 56.14 | 0.21% | 99,494 |
| Jan 23, 2025 | 56.31 | 56.95 | 55.94 | 56.31 | 56.02 | -0.39% | 145,611 |
| Jan 22, 2025 | 57.28 | 57.28 | 56.29 | 56.53 | 56.24 | -1.82% | 164,606 |
| Jan 21, 2025 | 57.90 | 58.55 | 56.27 | 57.58 | 57.28 | -0.31% | 148,114 |
| Jan 17, 2025 | 57.16 | 57.83 | 56.72 | 57.76 | 57.46 | 1.71% | 149,087 |
| Jan 16, 2025 | 57.44 | 57.55 | 55.80 | 56.79 | 56.50 | -1.70% | 123,468 |