EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	640,110
Jul 22, 2026	66.42	66.55	65.33	65.68	65.68	-1.62%	330,282
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%	166,230
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%	269,952
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%	247,832
Jun 26, 2026	65.87	67.53	65.75	66.86	66.86	2.05%	1,176,816
Jun 25, 2026	65.51	66.18	64.87	65.52	65.52	-0.02%	233,333
Jun 24, 2026	64.67	65.81	64.55	65.53	65.53	1.33%	276,278
Jun 23, 2026	63.37	64.77	62.86	64.67	64.67	2.21%	222,553
Jun 22, 2026	62.41	63.39	62.41	63.27	63.27	1.87%	272,190
Jun 18, 2026	62.63	63.12	61.84	62.11	62.11	0.23%	862,876
Jun 17, 2026	62.56	63.51	61.16	61.97	61.97	-1.20%	314,053
Jun 16, 2026	63.21	63.95	62.42	62.72	62.72	-0.08%	196,261
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