Enterprise Financial Services Corp (EFSC)

EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	63.21	63.95	62.42	62.74	62.74	-0.06%	196,244
Jun 15, 2026	64.19	64.56	62.53	62.77	62.77	-1.69%	211,154
Jun 12, 2026	63.37	64.35	63.37	64.19	63.85	1.45%	185,077
Jun 11, 2026	63.41	63.68	62.60	63.27	62.93	0.35%	192,083
Jun 10, 2026	62.98	63.61	62.65	63.05	62.72	0.93%	225,044
Jun 9, 2026	62.25	63.50	61.61	62.47	62.14	1.05%	186,698
Jun 8, 2026	61.48	62.16	61.36	61.82	61.49	0.77%	183,190
Jun 5, 2026	60.94	61.97	60.94	61.35	61.02	0.50%	159,413
Jun 4, 2026	59.62	61.18	59.62	61.04	60.72	3.48%	173,317
Jun 3, 2026	60.37	60.60	58.90	58.99	58.68	-2.91%	210,159
Jun 2, 2026	59.42	61.00	59.39	60.76	60.44	1.81%	229,392
Jun 1, 2026	60.17	60.50	59.34	59.68	59.36	-1.53%	181,570
May 29, 2026	60.25	60.84	59.90	60.61	60.29	0.55%	203,551
May 28, 2026	60.38	60.55	59.63	60.28	59.96	-0.54%	254,400
May 27, 2026	61.57	61.89	60.01	60.61	60.29	-1.38%	167,842
May 26, 2026	60.93	61.79	59.27	61.46	61.13	1.04%	166,539
May 22, 2026	60.79	61.35	59.86	60.83	60.51	0.23%	208,899
May 21, 2026	60.05	60.81	59.46	60.69	60.37	0.43%	197,561
May 20, 2026	59.50	60.74	59.16	60.43	60.11	1.63%	243,634
May 19, 2026	59.24	59.79	58.36	59.46	59.15	-0.07%	241,047
May 18, 2026	58.37	59.60	56.70	59.50	59.18	2.04%	182,451
May 15, 2026	59.27	59.27	58.06	58.31	58.00	-1.79%	218,089
May 14, 2026	58.82	59.56	58.66	59.37	59.06	1.52%	252,681
May 13, 2026	58.70	59.05	58.23	58.48	58.17	-1.00%	247,328
May 12, 2026	59.17	59.32	57.79	59.07	58.76	-0.03%	249,005
May 11, 2026	59.90	60.39	58.77	59.09	58.78	-1.24%	265,906
May 8, 2026	59.48	60.05	59.48	59.83	59.51	0.45%	207,207
May 7, 2026	59.53	60.27	59.35	59.56	59.24	0.13%	398,687
May 6, 2026	59.77	60.33	59.28	59.48	59.16	0.37%	200,193
May 5, 2026	58.26	59.57	57.98	59.26	58.95	1.96%	152,742
May 4, 2026	58.30	58.91	57.69	58.12	57.81	-1.31%	236,224
May 1, 2026	57.86	59.03	57.04	58.89	58.58	1.85%	200,585
Apr 30, 2026	57.26	58.28	57.18	57.82	57.51	0.47%	334,694
Apr 29, 2026	58.92	59.35	57.31	57.55	57.25	-3.08%	375,018
Apr 28, 2026	60.30	60.90	59.30	59.38	59.07	-0.69%	475,086
Apr 27, 2026	58.60	60.09	58.60	59.79	59.47	1.63%	393,465
Apr 24, 2026	57.41	59.50	57.07	58.83	58.52	1.99%	396,338
Apr 23, 2026	58.67	59.52	56.93	57.68	57.37	0.21%	432,313
Apr 22, 2026	57.73	57.97	56.99	57.56	57.26	0.05%	168,640
Apr 21, 2026	58.35	58.76	57.30	57.53	57.23	-1.64%	224,180
Apr 20, 2026	58.59	59.11	58.16	58.49	58.18	-0.31%	162,544
Apr 17, 2026	58.20	59.68	57.54	58.67	58.36	2.34%	252,220
Apr 16, 2026	57.54	57.77	57.13	57.33	57.03	-0.86%	156,709
Apr 15, 2026	58.21	58.28	57.48	57.83	57.52	-0.81%	133,194
Apr 14, 2026	57.71	58.56	57.02	58.30	57.99	0.48%	207,732
Apr 13, 2026	57.80	58.78	57.26	58.02	57.71	0.26%	166,751
Apr 10, 2026	58.80	58.80	56.78	57.87	57.56	-1.95%	204,199
Apr 9, 2026	57.69	59.39	55.84	59.02	58.71	1.55%	270,011
Apr 8, 2026	57.78	58.16	57.48	58.12	57.81	3.34%	444,434
Apr 7, 2026	55.19	56.41	55.19	56.24	55.94	1.19%	352,595

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.