Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
18.04
+0.09 (0.50%)
Apr 23, 2025, 11:23 AM EDT - Market open
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 19.42 | 19.42 | 19.10 | 19.10 | 19.10 | -0.57% | 1,316 |
| Mar 5, 2025 | 19.42 | 19.42 | 19.21 | 19.21 | 19.21 | -0.52% | 1,179 |
| Mar 4, 2025 | 19.44 | 19.44 | 19.31 | 19.31 | 19.31 | -0.57% | 1,057 |
| Mar 3, 2025 | 19.45 | 19.45 | 19.06 | 19.42 | 19.42 | -0.41% | 5,900 |
| Feb 28, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | 19.50 | -0.91% | 1,521 |
| Feb 27, 2025 | 19.58 | 19.69 | 19.58 | 19.68 | 19.37 | 1.05% | 1,161 |
| Feb 26, 2025 | 19.52 | 19.52 | 19.48 | 19.48 | 19.17 | -1.00% | 2,350 |
| Feb 25, 2025 | 19.59 | 19.68 | 19.45 | 19.67 | 19.36 | 0.52% | 2,547 |
| Feb 24, 2025 | 19.63 | 19.63 | 19.43 | 19.57 | 19.26 | -0.51% | 10,997 |
| Feb 21, 2025 | 19.70 | 19.77 | 19.63 | 19.67 | 19.36 | -0.10% | 7,297 |
| Feb 20, 2025 | 19.86 | 19.86 | 19.69 | 19.69 | 19.38 | -0.71% | 4,148 |
| Feb 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.52 | -1.05% | 806 |
| Feb 18, 2025 | 20.03 | 20.04 | 19.69 | 20.04 | 19.72 | -1.81% | 2,092 |
| Feb 14, 2025 | 19.85 | 20.41 | 19.85 | 20.41 | 20.09 | 2.82% | 1,280 |
| Feb 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.54 | 0.81% | 1,252 |
| Feb 12, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.38 | -0.46% | 789 |
| Feb 11, 2025 | 19.97 | 19.97 | 19.78 | 19.78 | 19.47 | -0.52% | 4,125 |