EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	64.41	64.46	63.49	64.00	64.00	-1.02%	174,246
Sep 4, 2026	64.20	64.93	64.20	64.66	64.66	0.34%	212,319
Sep 3, 2026	64.11	64.59	64.02	64.44	64.44	1.26%	175,766
Sep 2, 2026	63.15	64.21	63.06	63.64	63.64	1.34%	300,310
Sep 1, 2026	62.99	63.51	62.48	62.80	62.80	-0.68%	199,271
Aug 31, 2026	63.50	63.65	63.10	63.23	63.23	-0.57%	201,437
Aug 28, 2026	63.50	63.88	63.34	63.59	63.59	0.14%	216,579
Aug 27, 2026	63.00	63.51	62.50	63.50	63.50	0.24%	128,891
Aug 26, 2026	63.55	63.91	63.33	63.35	63.35	-0.05%	198,270
Aug 25, 2026	63.64	63.89	63.16	63.38	63.38	-0.22%	147,007
Aug 24, 2026	63.82	64.44	63.34	63.52	63.52	-0.24%	129,965
Aug 21, 2026	64.24	64.74	63.34	63.67	63.67	-0.53%	167,607
Aug 20, 2026	63.40	64.11	63.16	64.01	64.01	0.66%	169,089
Aug 19, 2026	65.39	65.48	63.49	63.59	63.59	-2.83%	223,217
Aug 18, 2026	66.12	66.12	65.16	65.44	65.44	-0.79%	161,302
Aug 17, 2026	66.17	66.62	65.79	65.96	65.96	-0.71%	178,482
Aug 14, 2026	66.18	66.87	64.29	66.43	66.43	-0.03%	183,654
Aug 13, 2026	66.95	67.26	66.43	66.45	66.45	-0.17%	195,519
Aug 12, 2026	66.35	66.73	65.88	66.56	66.56	0.53%	194,774
Aug 11, 2026	65.74	66.52	65.47	66.21	66.21	0.81%	162,340
Aug 10, 2026	65.48	66.18	64.69	65.68	65.68	-0.35%	228,561
Aug 7, 2026	66.26	66.33	65.56	65.91	65.91	-0.71%	150,819
Aug 6, 2026	67.28	67.41	66.28	66.38	66.38	-0.75%	284,960
Aug 5, 2026	67.45	67.63	66.73	66.88	66.88	-0.62%	256,299
Aug 4, 2026	66.77	67.97	66.56	67.30	67.30	0.75%	223,248
Aug 3, 2026	66.85	67.55	66.51	66.80	66.80	0.74%	196,773
Jul 31, 2026	66.03	66.55	65.72	66.31	66.31	0.55%	199,736
Jul 30, 2026	66.45	66.75	65.88	65.95	65.95	-0.36%	161,661
Jul 29, 2026	66.57	66.86	65.94	66.19	66.19	-0.79%	233,612
Jul 28, 2026	66.31	66.83	65.66	66.72	66.72	1.61%	161,075
Jul 27, 2026	66.12	66.56	65.58	65.66	65.66	-0.50%	294,892
Jul 24, 2026	65.14	66.08	64.95	65.99	65.99	1.46%	228,117
Jul 23, 2026	59.61	65.09	59.61	65.04	65.04	-0.97%	640,133
Jul 22, 2026	66.42	66.55	65.33	65.68	65.68	-1.62%	330,283
Jul 21, 2026	66.55	66.88	65.89	66.76	66.76	-0.18%	195,674
Jul 20, 2026	67.23	67.50	66.23	66.88	66.88	-0.76%	211,144
Jul 17, 2026	67.99	68.45	66.94	67.39	67.39	-1.65%	321,114
Jul 16, 2026	66.30	68.73	66.30	68.52	68.52	3.35%	245,158
Jul 15, 2026	65.61	66.55	65.17	66.30	66.30	1.55%	214,774
Jul 14, 2026	65.83	66.20	64.75	65.29	65.29	-0.88%	133,991
Jul 13, 2026	65.59	66.71	65.33	65.87	65.87	0.81%	199,733
Jul 10, 2026	65.07	65.52	64.97	65.34	65.34	0.41%	174,122
Jul 9, 2026	64.25	65.53	64.25	65.07	65.07	1.28%	186,502
Jul 8, 2026	64.59	64.82	63.58	64.25	64.25	-1.21%	271,553
Jul 7, 2026	65.78	65.98	65.03	65.04	65.04	-0.97%	163,970
Jul 6, 2026	65.46	66.49	65.09	65.68	65.68	-0.18%	126,522
Jul 2, 2026	67.05	67.16	65.26	65.80	65.80	-1.64%	174,309
Jul 1, 2026	66.08	67.25	65.79	66.90	66.90	1.55%	270,353
Jun 30, 2026	66.03	66.09	65.49	65.88	65.88	-0.35%	175,118
Jun 29, 2026	66.43	66.65	65.36	66.11	66.11	-1.12%	248,022