Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
20.57
-0.34 (-1.63%)
Sep 9, 2025, 4:00 PM - Market closed
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.55 | 20.74 | 20.18 | 20.46 | 20.46 | -2.15% | 6,190 |
| Sep 8, 2025 | 20.46 | 20.94 | 20.46 | 20.91 | 20.91 | 0.94% | 3,980 |
| Sep 5, 2025 | 20.47 | 20.72 | 20.47 | 20.72 | 20.72 | 1.30% | 965 |
| Sep 4, 2025 | 20.40 | 20.46 | 20.40 | 20.45 | 20.45 | 0.05% | 504 |
| Sep 3, 2025 | 19.99 | 20.76 | 19.98 | 20.44 | 20.44 | 0.20% | 4,706 |
| Sep 2, 2025 | 20.36 | 20.44 | 20.18 | 20.40 | 20.40 | -0.55% | 3,079 |
| Aug 29, 2025 | 20.35 | 20.65 | 20.35 | 20.51 | 20.51 | -1.24% | 1,450 |
| Aug 28, 2025 | 20.73 | 20.90 | 20.73 | 20.77 | 20.46 | -0.62% | 2,814 |
| Aug 27, 2025 | 20.57 | 20.94 | 20.57 | 20.90 | 20.59 | 0.62% | 11,008 |
| Aug 26, 2025 | 20.86 | 20.94 | 20.76 | 20.77 | 20.46 | 0.20% | 2,450 |
| Aug 25, 2025 | 20.69 | 20.82 | 20.69 | 20.73 | 20.42 | -0.43% | 1,785 |
| Aug 22, 2025 | 20.75 | 20.84 | 20.56 | 20.82 | 20.51 | 1.31% | 1,139 |
| Aug 21, 2025 | 20.79 | 20.79 | 20.55 | 20.55 | 20.24 | -0.33% | 928 |
| Aug 20, 2025 | 20.79 | 20.79 | 20.58 | 20.62 | 20.31 | 0.58% | 3,410 |
| Aug 19, 2025 | 20.57 | 20.74 | 20.50 | 20.50 | 20.19 | 0.70% | 2,102 |
| Aug 15, 2025 | 20.50 | 20.74 | 20.36 | 20.36 | 20.05 | -0.69% | 2,534 |
| Aug 14, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.19 | -0.18% | 2,724 |
| Aug 13, 2025 | 20.29 | 20.54 | 20.29 | 20.54 | 20.23 | 0.75% | 1,134 |
| Aug 12, 2025 | 20.04 | 20.38 | 20.04 | 20.38 | 20.08 | 0.51% | 880 |
| Aug 11, 2025 | 20.27 | 20.28 | 20.04 | 20.28 | 19.98 | 0.25% | 3,939 |
| Aug 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.93 | 0.35% | 248 |
| Aug 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.86 | -0.84% | 521 |
| Aug 6, 2025 | 20.33 | 20.33 | 20.29 | 20.33 | 20.02 | 0.79% | 706 |
| Aug 5, 2025 | 20.15 | 20.17 | 20.15 | 20.17 | 19.87 | 0.10% | 756 |
| Aug 4, 2025 | 20.33 | 20.33 | 19.98 | 20.15 | 19.85 | 0.70% | 1,135 |
| Aug 1, 2025 | 20.28 | 20.33 | 20.00 | 20.01 | 19.71 | -0.10% | 9,040 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.03 | 20.03 | 19.73 | -0.65% | 2,185 |
| Jul 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.86 | 0.16% | 721 |
| Jul 29, 2025 | 20.17 | 20.27 | 20.13 | 20.13 | 19.83 | - | 861 |
| Jul 28, 2025 | 20.22 | 20.32 | 20.13 | 20.13 | 19.83 | 0.02% | 1,357 |
| Jul 25, 2025 | 20.47 | 20.71 | 20.13 | 20.13 | 19.82 | -1.83% | 4,577 |
| Jul 24, 2025 | 20.21 | 20.50 | 19.91 | 20.50 | 20.19 | 1.51% | 2,231 |
| Jul 23, 2025 | 20.19 | 20.23 | 20.05 | 20.20 | 19.89 | 0.78% | 992 |
| Jul 22, 2025 | 20.15 | 20.28 | 20.04 | 20.04 | 19.74 | -0.45% | 744 |
| Jul 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.83 | - | 139 |
| Jul 18, 2025 | 20.15 | 20.15 | 20.12 | 20.13 | 19.83 | 1.62% | 944 |
| Jul 17, 2025 | 19.31 | 20.10 | 18.55 | 19.81 | 19.51 | -1.20% | 8,414 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.00 | 20.05 | 19.75 | -0.79% | 1,670 |
| Jul 15, 2025 | 20.30 | 20.55 | 20.21 | 20.21 | 19.91 | -1.89% | 676 |
| Jul 14, 2025 | 20.69 | 20.69 | 20.60 | 20.60 | 20.29 | -0.68% | 2,852 |
| Jul 11, 2025 | 20.45 | 20.74 | 20.45 | 20.74 | 20.43 | 2.17% | 2,842 |
| Jul 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | -0.83% | 460 |
| Jul 9, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | 20.16 | 0.91% | 1,519 |
| Jul 8, 2025 | 20.26 | 20.29 | 20.10 | 20.29 | 19.98 | -0.56% | 1,415 |
| Jul 7, 2025 | 20.13 | 20.49 | 20.13 | 20.40 | 20.09 | 0.49% | 2,925 |
| Jul 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | 1.02% | 294 |
| Jul 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.79 | 0.73% | 1,307 |
| Jul 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.65 | 1.27% | 1,162 |
| Jun 30, 2025 | 19.95 | 19.95 | 19.70 | 19.70 | 19.40 | -0.41% | 209 |
| Jun 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.48 | 0.11% | 330 |