EFSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.49	58.77	52.30	52.93	-	-3.01%	77,306
Mar 6, 2026	54.53	55.64	53.47	54.57	54.57	-2.66%	240,097
Mar 5, 2026	56.07	57.53	55.59	56.06	56.06	-1.20%	188,061
Mar 4, 2026	57.03	57.10	56.34	56.74	56.74	-0.16%	243,493
Mar 3, 2026	56.20	57.39	55.61	56.83	56.83	-1.32%	161,122
Mar 2, 2026	56.24	58.45	56.24	57.59	57.59	0.86%	185,302
Feb 27, 2026	57.92	59.16	56.49	57.10	57.10	-3.22%	255,764
Feb 26, 2026	59.30	60.48	58.34	59.00	59.00	0.08%	174,861
Feb 25, 2026	57.93	58.95	57.55	58.95	58.95	2.40%	120,465
Feb 24, 2026	57.83	59.25	56.95	57.57	57.57	-0.40%	160,765
Feb 23, 2026	61.40	61.40	57.40	57.80	57.80	-5.92%	238,384
Feb 20, 2026	60.60	61.50	60.02	61.44	61.44	1.40%	240,288
Feb 19, 2026	60.62	61.40	58.57	60.59	60.59	-0.79%	395,014
Feb 18, 2026	61.10	62.17	60.84	61.07	61.07	-0.31%	420,376
Feb 17, 2026	60.92	61.54	60.33	61.26	61.26	0.77%	170,836
Feb 13, 2026	60.15	60.97	59.55	60.79	60.79	0.85%	180,156
Feb 12, 2026	59.80	60.31	59.05	60.28	60.28	1.72%	204,716
Feb 11, 2026	59.71	60.19	58.93	59.26	59.26	0.07%	178,644
Feb 10, 2026	59.86	60.50	58.73	59.22	59.22	-1.20%	139,850
Feb 9, 2026	59.76	60.37	59.76	59.94	59.94	0.08%	119,855
Feb 6, 2026	59.62	60.36	59.38	59.89	59.89	1.37%	158,055
Feb 5, 2026	59.60	60.13	58.49	59.08	59.08	-0.79%	144,422
Feb 4, 2026	59.25	60.19	59.03	59.55	59.55	1.33%	167,134
Feb 3, 2026	58.64	60.00	57.63	58.77	58.77	0.10%	182,781
Feb 2, 2026	57.12	59.05	56.53	58.71	58.71	2.37%	188,210
Jan 30, 2026	56.17	57.47	56.10	57.35	57.35	1.06%	164,617
Jan 29, 2026	56.13	57.42	55.38	56.75	56.75	1.15%	132,062
Jan 28, 2026	57.11	57.11	55.67	56.11	56.11	-1.67%	286,263
Jan 27, 2026	56.21	57.30	56.02	57.06	57.06	2.04%	254,008
Jan 26, 2026	55.51	56.37	54.78	55.92	55.92	0.56%	245,023
Jan 23, 2026	57.57	57.74	55.36	55.61	55.61	-4.00%	162,140
Jan 22, 2026	57.83	58.70	57.68	57.93	57.93	0.07%	199,361
Jan 21, 2026	55.42	57.98	55.39	57.89	57.89	5.12%	234,446
Jan 20, 2026	55.02	55.48	54.74	55.07	55.07	-0.74%	122,072
Jan 16, 2026	56.13	56.30	55.33	55.48	55.48	-1.30%	137,790
Jan 15, 2026	55.03	56.49	53.14	56.21	56.21	2.14%	127,799
Jan 14, 2026	54.23	55.09	54.11	55.03	55.03	1.33%	140,297
Jan 13, 2026	54.89	54.89	54.00	54.31	54.31	-0.79%	100,825
Jan 12, 2026	54.45	54.79	54.02	54.74	54.74	-0.18%	139,153
Jan 9, 2026	55.82	56.06	54.49	54.84	54.84	-1.83%	154,418
Jan 8, 2026	54.12	56.25	53.98	55.86	55.86	2.76%	136,915
Jan 7, 2026	54.78	55.07	54.02	54.36	54.36	-1.20%	131,504
Jan 6, 2026	54.74	55.15	54.46	55.02	55.02	-0.11%	141,542
Jan 5, 2026	53.94	55.68	53.87	55.08	55.08	1.91%	133,392
Jan 2, 2026	54.14	54.34	53.26	54.05	54.05	0.09%	120,698
Dec 31, 2025	54.93	55.04	53.91	54.00	54.00	-1.44%	140,211
Dec 30, 2025	55.03	55.14	54.57	54.79	54.79	-0.60%	209,610
Dec 29, 2025	55.46	55.49	54.95	55.12	55.12	-0.61%	178,059
Dec 26, 2025	55.50	55.66	55.16	55.46	55.46	-0.07%	121,230
Dec 24, 2025	55.40	55.63	55.25	55.50	55.50	0.18%	104,397