Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
19.25
-0.31 (-1.58%)
May 16, 2025, 4:00 PM - Market closed
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 19.50 | 19.63 | 19.25 | 19.63 | 19.63 | 0.36% | 3,762 |
| May 15, 2025 | 19.29 | 19.56 | 18.97 | 19.56 | 19.56 | 1.50% | 3,135 |
| May 14, 2025 | 18.96 | 19.27 | 18.96 | 19.27 | 19.27 | 0.31% | 2,603 |
| May 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.21% | 228 |
| May 12, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 19.25 | 3.49% | 785 |
| May 9, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | 0.87% | 683 |
| May 8, 2025 | 18.99 | 18.99 | 18.44 | 18.44 | 18.44 | 0.33% | 2,200 |
| May 7, 2025 | 18.98 | 18.98 | 18.38 | 18.38 | 18.38 | -0.11% | 1,454 |
| May 6, 2025 | 18.45 | 18.93 | 18.27 | 18.40 | 18.40 | -0.86% | 2,926 |
| May 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - | 301 |
| May 2, 2025 | 19.00 | 19.00 | 18.56 | 18.56 | 18.56 | -0.11% | 308 |
| May 1, 2025 | 18.47 | 19.44 | 18.25 | 18.58 | 18.58 | 2.61% | 1,838 |
| Apr 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -3.79% | 639 |
| Apr 29, 2025 | 18.79 | 18.82 | 18.79 | 18.82 | 18.82 | 0.97% | 681 |
| Apr 28, 2025 | 19.22 | 19.38 | 18.64 | 18.64 | 18.64 | 0.54% | 4,128 |
| Apr 25, 2025 | 18.42 | 18.70 | 18.42 | 18.54 | 18.54 | -1.12% | 3,027 |
| Apr 24, 2025 | 17.70 | 18.75 | 17.70 | 18.75 | 18.75 | 2.91% | 2,911 |
| Apr 23, 2025 | 18.00 | 18.22 | 17.81 | 18.22 | 18.22 | 1.50% | 15,029 |
| Apr 22, 2025 | 17.90 | 18.00 | 17.87 | 17.95 | 17.95 | 1.87% | 5,325 |
| Apr 21, 2025 | 17.64 | 17.74 | 17.60 | 17.62 | 17.62 | -0.29% | 6,183 |
| Apr 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.98% | 192 |
| Apr 16, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.11% | 879 |
| Apr 15, 2025 | 17.70 | 17.72 | 17.52 | 17.52 | 17.52 | 1.15% | 3,314 |
| Apr 14, 2025 | 17.20 | 17.71 | 17.20 | 17.32 | 17.32 | -0.52% | 1,905 |
| Apr 11, 2025 | 17.38 | 17.41 | 17.20 | 17.41 | 17.41 | 0.35% | 4,977 |
| Apr 10, 2025 | 17.49 | 17.58 | 17.25 | 17.35 | 17.35 | -0.34% | 2,395 |
| Apr 9, 2025 | 17.43 | 17.43 | 17.37 | 17.41 | 17.41 | 0.35% | 4,028 |
| Apr 8, 2025 | 17.92 | 17.92 | 17.35 | 17.35 | 17.35 | -1.42% | 2,761 |
| Apr 7, 2025 | 17.60 | 17.69 | 17.60 | 17.60 | 17.60 | -0.79% | 5,181 |
| Apr 4, 2025 | 18.20 | 18.25 | 17.72 | 17.74 | 17.74 | -3.80% | 8,737 |
| Apr 3, 2025 | 18.64 | 18.66 | 18.21 | 18.44 | 18.44 | -1.18% | 8,503 |
| Apr 2, 2025 | 18.75 | 18.75 | 18.66 | 18.66 | 18.66 | -1.00% | 1,213 |
| Apr 1, 2025 | 18.68 | 18.92 | 18.68 | 18.85 | 18.85 | 0.58% | 2,082 |
| Mar 31, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.36% | 149 |
| Mar 28, 2025 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 0.21% | 1,271 |
| Mar 27, 2025 | 18.70 | 18.80 | 18.60 | 18.77 | 18.77 | 0.35% | 3,990 |
| Mar 26, 2025 | 18.75 | 18.81 | 18.61 | 18.71 | 18.71 | -0.51% | 3,045 |
| Mar 25, 2025 | 18.72 | 18.80 | 18.72 | 18.80 | 18.80 | 0.11% | 1,710 |
| Mar 24, 2025 | 18.86 | 18.86 | 18.68 | 18.78 | 18.78 | -0.32% | 2,689 |
| Mar 21, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 64 |
| Mar 20, 2025 | 18.96 | 18.96 | 18.84 | 18.84 | 18.84 | 0.53% | 366 |
| Mar 19, 2025 | 18.77 | 18.78 | 18.74 | 18.74 | 18.74 | -0.02% | 1,173 |
| Mar 18, 2025 | 18.87 | 18.96 | 18.74 | 18.74 | 18.74 | -0.67% | 3,633 |
| Mar 17, 2025 | 18.91 | 18.98 | 18.87 | 18.87 | 18.87 | 0.32% | 775 |
| Mar 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.42% | 302 |
| Mar 13, 2025 | 18.92 | 18.95 | 18.65 | 18.89 | 18.89 | -0.16% | 5,857 |
| Mar 12, 2025 | 18.79 | 18.92 | 18.79 | 18.92 | 18.92 | 0.26% | 3,866 |
| Mar 11, 2025 | 18.90 | 18.90 | 18.77 | 18.87 | 18.87 | 1.45% | 1,158 |
| Mar 10, 2025 | 18.86 | 18.86 | 18.60 | 18.60 | 18.60 | -1.38% | 6,074 |
| Mar 7, 2025 | 19.10 | 19.33 | 18.86 | 18.86 | 18.86 | -1.26% | 9,705 |