Enterprise Financial Services Corp (EFSC)

EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	58.26	59.57	57.98	59.26	59.26	1.96%	149,079
May 4, 2026	58.30	58.91	57.69	58.12	58.12	-1.31%	221,742
May 1, 2026	57.86	59.03	57.04	58.89	58.89	1.85%	197,830
Apr 30, 2026	57.26	58.28	57.18	57.82	57.82	0.47%	327,859
Apr 29, 2026	58.92	59.35	57.31	57.55	57.55	-3.08%	359,995
Apr 28, 2026	60.30	60.90	59.30	59.38	59.38	-0.69%	475,086
Apr 27, 2026	58.60	60.09	58.60	59.79	59.79	1.63%	393,465
Apr 24, 2026	57.41	59.50	57.07	58.83	58.83	1.99%	396,338
Apr 23, 2026	58.67	59.52	56.93	57.68	57.68	0.21%	432,313
Apr 22, 2026	57.73	57.97	56.99	57.56	57.56	0.05%	168,640
Apr 21, 2026	58.35	58.76	57.30	57.53	57.53	-1.64%	224,180
Apr 20, 2026	58.59	59.11	58.16	58.49	58.49	-0.31%	162,544
Apr 17, 2026	58.20	59.68	57.54	58.67	58.67	2.34%	252,220
Apr 16, 2026	57.54	57.77	57.13	57.33	57.33	-0.86%	156,709
Apr 15, 2026	58.21	58.28	57.48	57.83	57.83	-0.81%	133,194
Apr 14, 2026	57.71	58.56	57.02	58.30	58.30	0.48%	207,732
Apr 13, 2026	57.80	58.78	57.26	58.02	58.02	0.26%	166,751
Apr 10, 2026	58.80	58.80	56.78	57.87	57.87	-1.95%	204,199
Apr 9, 2026	57.69	59.39	55.84	59.02	59.02	1.55%	270,011
Apr 8, 2026	57.78	58.16	57.48	58.12	58.12	3.34%	444,434
Apr 7, 2026	55.19	56.41	55.19	56.24	56.24	1.19%	352,595
Apr 6, 2026	54.69	55.70	54.61	55.58	55.58	1.57%	215,965
Apr 2, 2026	53.87	54.83	53.74	54.72	54.72	0.07%	269,307
Apr 1, 2026	54.19	55.34	54.19	54.68	54.68	1.05%	214,096
Mar 31, 2026	54.21	54.63	53.03	54.11	54.11	0.39%	310,534
Mar 30, 2026	53.85	54.20	53.09	53.90	53.90	1.11%	394,568
Mar 27, 2026	54.01	54.12	53.13	53.31	53.31	-1.84%	380,313
Mar 26, 2026	53.89	54.44	53.63	54.31	54.31	-0.02%	411,224
Mar 25, 2026	54.67	54.88	53.97	54.32	54.32	0.26%	356,356
Mar 24, 2026	53.80	54.96	53.80	54.18	54.18	-0.39%	299,010
Mar 23, 2026	54.37	55.16	53.64	54.39	54.39	2.72%	354,645
Mar 20, 2026	53.15	53.19	52.45	52.95	52.95	-0.34%	1,029,233
Mar 19, 2026	52.24	53.32	51.79	53.13	53.13	1.18%	268,656
Mar 18, 2026	52.59	52.89	52.35	52.51	52.51	-0.74%	376,041
Mar 17, 2026	53.49	53.61	52.58	52.90	52.90	-0.36%	316,753
Mar 16, 2026	53.92	53.92	52.99	53.09	53.09	-0.45%	290,273
Mar 13, 2026	54.01	54.75	52.85	53.33	53.33	-1.06%	117,485
Mar 12, 2026	52.59	53.98	52.56	53.90	53.57	0.22%	143,298
Mar 11, 2026	53.67	54.25	53.15	53.78	53.45	-0.77%	136,684
Mar 10, 2026	53.76	55.54	53.25	54.20	53.87	0.31%	231,198
Mar 9, 2026	53.49	58.77	52.30	54.03	53.70	-0.99%	262,862
Mar 6, 2026	54.53	55.64	53.47	54.57	54.24	-2.66%	240,097
Mar 5, 2026	56.07	57.53	55.59	56.06	55.72	-1.20%	188,148
Mar 4, 2026	57.03	57.10	56.34	56.74	56.39	-0.16%	261,171
Mar 3, 2026	56.20	57.39	55.61	56.83	56.48	-1.32%	165,370
Mar 2, 2026	56.24	58.45	56.24	57.59	57.24	0.86%	196,181
Feb 27, 2026	57.92	59.16	56.49	57.10	56.75	-3.22%	258,994
Feb 26, 2026	59.30	60.48	58.34	59.00	58.64	0.08%	179,335
Feb 25, 2026	57.93	58.95	57.55	58.95	58.59	2.40%	122,707
Feb 24, 2026	57.83	59.25	56.95	57.57	57.22	-0.40%	167,801

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.