Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
20.00
-0.03 (-0.15%)
Aug 1, 2025, 4:00 PM - Market closed
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.28 | 20.33 | 20.00 | 20.01 | 20.01 | -0.10% | 9,040 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.03 | 20.03 | 20.03 | -0.65% | 2,185 |
| Jul 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.16% | 721 |
| Jul 29, 2025 | 20.17 | 20.27 | 20.13 | 20.13 | 20.13 | - | 861 |
| Jul 28, 2025 | 20.22 | 20.32 | 20.13 | 20.13 | 20.13 | 0.02% | 1,357 |
| Jul 25, 2025 | 20.47 | 20.71 | 20.13 | 20.13 | 20.13 | -1.83% | 4,577 |
| Jul 24, 2025 | 20.21 | 20.50 | 19.91 | 20.50 | 20.50 | 1.51% | 2,231 |
| Jul 23, 2025 | 20.19 | 20.23 | 20.05 | 20.20 | 20.20 | 0.78% | 992 |
| Jul 22, 2025 | 20.15 | 20.28 | 20.04 | 20.04 | 20.04 | -0.45% | 744 |
| Jul 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - | 139 |
| Jul 18, 2025 | 20.15 | 20.15 | 20.12 | 20.13 | 20.13 | 1.62% | 944 |
| Jul 17, 2025 | 19.31 | 20.10 | 18.55 | 19.81 | 19.81 | -1.20% | 8,414 |
| Jul 16, 2025 | 20.30 | 20.30 | 20.00 | 20.05 | 20.05 | -0.79% | 1,670 |
| Jul 15, 2025 | 20.30 | 20.55 | 20.21 | 20.21 | 20.21 | -1.89% | 676 |
| Jul 14, 2025 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -0.68% | 2,852 |
| Jul 11, 2025 | 20.45 | 20.74 | 20.45 | 20.74 | 20.74 | 2.17% | 2,842 |
| Jul 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.83% | 460 |
| Jul 9, 2025 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | 0.91% | 1,519 |
| Jul 8, 2025 | 20.26 | 20.29 | 20.10 | 20.29 | 20.29 | -0.56% | 1,415 |
| Jul 7, 2025 | 20.13 | 20.49 | 20.13 | 20.40 | 20.40 | 0.49% | 2,925 |
| Jul 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.02% | 294 |
| Jul 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.73% | 1,307 |
| Jul 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.27% | 1,162 |
| Jun 30, 2025 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -0.41% | 209 |
| Jun 27, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.11% | 330 |
| Jun 25, 2025 | 19.95 | 19.95 | 19.72 | 19.76 | 19.76 | 0.05% | 515 |
| Jun 24, 2025 | 19.48 | 19.75 | 19.48 | 19.75 | 19.75 | 1.02% | 1,986 |
| Jun 23, 2025 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | -0.13% | 1,934 |
| Jun 20, 2025 | 19.54 | 19.77 | 19.54 | 19.58 | 19.58 | 1.22% | 2,876 |
| Jun 18, 2025 | 19.20 | 19.35 | 19.20 | 19.34 | 19.34 | 2.33% | 622 |
| Jun 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | 241 |
| Jun 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 385 |
| Jun 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% | 324 |
| Jun 12, 2025 | 19.19 | 19.19 | 19.05 | 19.19 | 19.19 | - | 391 |
| Jun 11, 2025 | 19.02 | 19.19 | 18.90 | 19.19 | 19.19 | 0.32% | 2,548 |
| Jun 10, 2025 | 19.50 | 19.50 | 19.13 | 19.13 | 19.13 | -2.41% | 6,678 |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.50% | 465 |
| Jun 6, 2025 | 19.60 | 19.75 | 19.22 | 19.31 | 19.31 | 0.11% | 1,118 |
| Jun 5, 2025 | 19.40 | 19.40 | 19.29 | 19.29 | 19.29 | -0.32% | 2,087 |
| Jun 3, 2025 | 18.88 | 19.35 | 18.88 | 19.35 | 19.35 | 3.00% | 1,316 |
| Jun 2, 2025 | 19.47 | 19.47 | 18.79 | 18.79 | 18.79 | -3.42% | 992 |
| May 30, 2025 | 19.08 | 19.60 | 19.08 | 19.45 | 19.45 | 0.26% | 2,078 |
| May 29, 2025 | 19.39 | 19.58 | 19.39 | 19.40 | 19.09 | -0.25% | 1,447 |
| May 28, 2025 | 19.18 | 19.59 | 19.18 | 19.45 | 19.14 | 0.83% | 2,039 |
| May 27, 2025 | 19.56 | 19.56 | 19.20 | 19.29 | 18.98 | 0.13% | 608 |
| May 23, 2025 | 19.10 | 19.26 | 19.05 | 19.26 | 18.95 | 1.12% | 1,961 |
| May 22, 2025 | 19.51 | 19.51 | 19.05 | 19.05 | 18.74 | -2.31% | 2,883 |
| May 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.19 | -0.51% | 319 |
| May 20, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | 19.28 | 2.56% | 1,656 |
| May 19, 2025 | 19.80 | 19.80 | 18.97 | 19.11 | 18.80 | -2.65% | 4,934 |