Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
58.00
+0.50 (0.87%)
At close: Oct 6, 2025, 4:00 PM EDT
58.00
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT

EFSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202557.0358.2257.0057.5057.500.52%98,962
Oct 2, 202557.2457.3956.8057.2057.20-0.17%109,556
Oct 1, 202557.5757.9756.9157.3057.30-1.17%144,991
Sep 30, 202558.4960.0257.5357.9857.98-0.77%116,459
Sep 29, 202558.9159.3858.1658.4358.43-0.70%135,760
Sep 26, 202558.8559.2158.5158.8458.840.38%101,774
Sep 25, 202558.8258.9158.2858.6258.62-0.53%137,824
Sep 24, 202559.4460.2858.7058.9358.93-0.72%137,101
Sep 23, 202559.7160.5659.2659.3659.36-0.44%171,253
Sep 22, 202560.0960.5359.3559.6259.62-1.14%152,937
Sep 19, 202561.2361.3659.9560.3160.31-1.55%561,764
Sep 18, 202559.7061.3159.1261.2661.263.01%169,389
Sep 17, 202559.6860.9559.2059.4759.470.10%179,744
Sep 16, 202559.5959.6858.8559.4159.41-0.44%139,551
Sep 15, 202560.2060.7359.6359.6759.67-1.42%127,944
Sep 12, 202561.2761.2760.4060.5360.22-1.16%201,094
Sep 11, 202561.2861.6660.6661.2460.92-0.16%164,945
Sep 10, 202560.8561.8460.8561.3461.020.81%231,451
Sep 9, 202561.2261.5960.2760.8560.54-0.60%214,830
Sep 8, 202560.8861.2659.8361.2260.900.90%118,405
Sep 5, 202561.2962.2060.3360.6760.36-0.83%139,341
Sep 4, 202560.6961.1860.0561.1860.861.31%111,568
Sep 3, 202560.3960.7359.9260.3960.08-0.41%122,709
Sep 2, 202560.5161.3760.0260.6460.33-0.98%159,071
Aug 29, 202561.8462.3060.9661.2460.92-0.67%157,329
Aug 28, 202562.0062.0061.3561.6561.33-0.05%132,957
Aug 27, 202560.8761.7960.8661.6861.361.03%127,923
Aug 26, 202560.0861.2759.3761.0560.731.48%154,506
Aug 25, 202560.4060.7759.1460.1659.85-0.57%144,789
Aug 22, 202557.7460.6456.3860.5160.195.23%206,384
Aug 21, 202557.0657.7457.0357.5057.200.44%113,298
Aug 20, 202557.2257.5056.5157.2556.950.51%103,715
Aug 19, 202557.0457.6956.6356.9656.67-0.16%85,316
Aug 18, 202556.7857.1656.4157.0556.760.26%98,069
Aug 15, 202557.6657.7556.4056.9056.61-1.08%299,162
Aug 14, 202557.0557.6456.2257.5257.22-0.33%97,767
Aug 13, 202557.3557.9056.8557.7157.411.30%134,808
Aug 12, 202555.2057.0755.0456.9756.684.17%132,366
Aug 11, 202554.6954.9954.5154.6954.410.09%81,600
Aug 8, 202554.7955.1453.8854.6454.360.59%71,925
Aug 7, 202555.5455.5454.1454.3254.04-1.33%104,633
Aug 6, 202555.4355.4354.8155.0554.77-0.38%152,523
Aug 5, 202554.2655.3353.5555.2654.971.88%212,918
Aug 4, 202553.8154.3853.2654.2453.960.80%127,303
Aug 1, 202554.8855.0453.5353.8153.53-2.50%246,777
Jul 31, 202554.8955.4954.6455.1954.91-0.34%171,818
Jul 30, 202556.6057.3955.2055.3855.09-2.19%150,295
Jul 29, 202556.8658.9755.8956.6256.330.43%315,723
Jul 28, 202555.9256.3855.2856.3856.090.82%142,955
Jul 25, 202556.1456.2055.4255.9255.63-0.50%132,812