Enterprise Financial Services Corp (EFSC)
NASDAQ: EFSC · Real-Time Price · USD
56.91
-1.63 (-2.78%)
At close: Jul 15, 2025, 4:00 PM
56.92
+0.01 (0.02%)
After-hours: Jul 15, 2025, 4:00 PM EDT
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 58.28 | 58.52 | 57.59 | 57.74 | - | -1.37% | 49,098 |
| Jul 14, 2025 | 56.90 | 58.58 | 56.90 | 58.54 | 58.54 | 2.40% | 122,080 |
| Jul 11, 2025 | 57.50 | 57.59 | 57.01 | 57.17 | 57.17 | -1.14% | 155,298 |
| Jul 10, 2025 | 56.86 | 58.17 | 56.66 | 57.83 | 57.83 | 1.35% | 207,061 |
| Jul 9, 2025 | 57.48 | 57.60 | 56.49 | 57.06 | 57.06 | -0.21% | 153,266 |
| Jul 8, 2025 | 57.10 | 57.84 | 57.10 | 57.18 | 57.18 | 0.30% | 206,851 |
| Jul 7, 2025 | 57.08 | 57.70 | 56.66 | 57.01 | 57.01 | -0.59% | 140,133 |
| Jul 3, 2025 | 56.92 | 57.65 | 56.60 | 57.35 | 57.35 | 1.47% | 90,510 |
| Jul 2, 2025 | 56.11 | 56.58 | 55.91 | 56.52 | 56.52 | 0.73% | 191,505 |
| Jul 1, 2025 | 54.73 | 56.65 | 54.42 | 56.11 | 56.11 | 1.83% | 186,590 |
| Jun 30, 2025 | 55.91 | 56.05 | 55.05 | 55.10 | 55.10 | -1.13% | 242,988 |
| Jun 27, 2025 | 55.82 | 56.20 | 54.67 | 55.73 | 55.73 | -0.09% | 418,530 |
| Jun 26, 2025 | 54.77 | 55.87 | 54.55 | 55.78 | 55.78 | 2.40% | 164,540 |
| Jun 25, 2025 | 54.53 | 54.67 | 54.05 | 54.47 | 54.47 | -0.37% | 136,761 |
| Jun 24, 2025 | 54.29 | 55.29 | 54.29 | 54.67 | 54.67 | 0.87% | 174,235 |
| Jun 23, 2025 | 52.82 | 54.21 | 52.63 | 54.20 | 54.20 | 2.61% | 122,644 |
| Jun 20, 2025 | 52.98 | 53.45 | 52.40 | 52.82 | 52.82 | 0.13% | 446,104 |
| Jun 18, 2025 | 51.69 | 53.19 | 51.69 | 52.75 | 52.75 | 1.52% | 197,543 |
| Jun 17, 2025 | 51.35 | 52.11 | 51.21 | 51.96 | 51.96 | 0.13% | 181,429 |
| Jun 16, 2025 | 52.56 | 52.70 | 51.58 | 51.89 | 51.89 | -0.78% | 290,078 |
| Jun 13, 2025 | 52.58 | 52.80 | 51.91 | 52.30 | 52.00 | -2.19% | 206,370 |
| Jun 12, 2025 | 53.08 | 53.65 | 52.73 | 53.47 | 53.16 | -0.06% | 244,140 |
| Jun 11, 2025 | 54.56 | 54.56 | 53.26 | 53.50 | 53.19 | -1.44% | 147,523 |
| Jun 10, 2025 | 54.04 | 54.57 | 53.54 | 54.28 | 53.97 | 1.34% | 128,097 |
| Jun 9, 2025 | 53.16 | 53.80 | 53.04 | 53.56 | 53.25 | 1.29% | 150,777 |
| Jun 6, 2025 | 52.12 | 52.90 | 52.07 | 52.88 | 52.58 | 2.46% | 127,509 |
| Jun 5, 2025 | 51.91 | 52.16 | 51.34 | 51.61 | 51.31 | -0.58% | 126,324 |
| Jun 4, 2025 | 52.89 | 53.19 | 51.82 | 51.91 | 51.61 | -1.76% | 141,965 |
| Jun 3, 2025 | 52.05 | 53.05 | 51.97 | 52.84 | 52.54 | 1.21% | 181,186 |
| Jun 2, 2025 | 52.81 | 52.81 | 51.74 | 52.21 | 51.91 | -1.38% | 148,770 |
| May 30, 2025 | 53.12 | 53.50 | 52.76 | 52.94 | 52.64 | -0.54% | 198,777 |
| May 29, 2025 | 53.11 | 53.66 | 52.88 | 53.23 | 52.92 | 0.23% | 79,440 |
| May 28, 2025 | 53.83 | 53.83 | 53.04 | 53.11 | 52.81 | -1.41% | 99,210 |
| May 27, 2025 | 53.02 | 53.94 | 52.60 | 53.87 | 53.56 | 2.45% | 111,752 |
| May 23, 2025 | 51.76 | 52.94 | 50.88 | 52.58 | 52.28 | -0.23% | 119,259 |
| May 22, 2025 | 52.73 | 53.33 | 52.62 | 52.70 | 52.40 | -0.75% | 113,391 |
| May 21, 2025 | 54.12 | 54.20 | 53.01 | 53.10 | 52.80 | -2.46% | 137,721 |
| May 20, 2025 | 54.54 | 54.81 | 53.93 | 54.44 | 54.13 | -0.22% | 156,597 |
| May 19, 2025 | 53.83 | 54.61 | 53.68 | 54.56 | 54.25 | 0.33% | 128,815 |
| May 16, 2025 | 54.81 | 54.89 | 53.86 | 54.38 | 54.07 | -0.78% | 219,634 |
| May 15, 2025 | 54.49 | 55.02 | 54.19 | 54.81 | 54.50 | 0.74% | 178,693 |
| May 14, 2025 | 54.60 | 55.00 | 53.63 | 54.41 | 54.10 | -0.87% | 163,991 |
| May 13, 2025 | 54.90 | 55.15 | 54.43 | 54.89 | 54.57 | 0.72% | 206,589 |
| May 12, 2025 | 55.32 | 55.93 | 54.29 | 54.50 | 54.19 | 2.31% | 262,378 |
| May 9, 2025 | 53.90 | 53.95 | 53.14 | 53.27 | 52.96 | -1.17% | 180,261 |
| May 8, 2025 | 53.14 | 54.38 | 53.09 | 53.90 | 53.59 | 2.20% | 158,290 |
| May 7, 2025 | 53.16 | 53.48 | 52.55 | 52.74 | 52.44 | 0.30% | 241,913 |
| May 6, 2025 | 52.45 | 52.97 | 52.01 | 52.58 | 52.28 | -0.74% | 99,510 |
| May 5, 2025 | 51.65 | 53.71 | 51.55 | 52.97 | 52.67 | 0.04% | 128,571 |
| May 2, 2025 | 53.03 | 53.30 | 52.24 | 52.95 | 52.65 | 1.07% | 126,490 |