Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
19.20
0.00 (0.00%)
Jun 16, 2025, 4:00 PM - Market closed
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 243 |
| 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 | 18.99 | 0.13% | 608 |
| May 23, 2025 | 19.10 | 19.26 | 19.05 | 19.26 | 18.96 | 1.12% | 1,961 |
| May 22, 2025 | 19.51 | 19.51 | 19.05 | 19.05 | 18.75 | -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 | 19.29 | 2.56% | 1,656 |
| May 19, 2025 | 19.80 | 19.80 | 18.97 | 19.11 | 18.81 | -2.65% | 4,934 |
| May 16, 2025 | 19.50 | 19.63 | 19.25 | 19.63 | 19.32 | 0.36% | 3,762 |
| May 15, 2025 | 19.29 | 19.56 | 18.97 | 19.56 | 19.25 | 1.50% | 3,135 |
| May 14, 2025 | 18.96 | 19.27 | 18.96 | 19.27 | 18.97 | 0.31% | 2,603 |
| May 13, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.91 | -0.21% | 228 |
| May 12, 2025 | 19.00 | 19.25 | 19.00 | 19.25 | 18.95 | 3.49% | 785 |
| May 9, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | 18.31 | 0.87% | 683 |
| May 8, 2025 | 18.99 | 18.99 | 18.44 | 18.44 | 18.15 | 0.33% | 2,200 |
| May 7, 2025 | 18.98 | 18.98 | 18.38 | 18.38 | 18.09 | -0.11% | 1,454 |
| May 6, 2025 | 18.45 | 18.93 | 18.27 | 18.40 | 18.11 | -0.86% | 2,926 |
| May 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.27 | - | 301 |
| May 2, 2025 | 19.00 | 19.00 | 18.56 | 18.56 | 18.27 | -0.11% | 308 |
| May 1, 2025 | 18.47 | 19.44 | 18.25 | 18.58 | 18.29 | 2.61% | 1,838 |
| Apr 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.82 | -3.79% | 639 |
| Apr 29, 2025 | 18.79 | 18.82 | 18.79 | 18.82 | 18.52 | 0.97% | 681 |
| Apr 28, 2025 | 19.22 | 19.38 | 18.64 | 18.64 | 18.35 | 0.54% | 4,128 |
| Apr 25, 2025 | 18.42 | 18.70 | 18.42 | 18.54 | 18.25 | -1.12% | 3,027 |
| Apr 24, 2025 | 17.70 | 18.75 | 17.70 | 18.75 | 18.45 | 2.91% | 2,911 |
| Apr 23, 2025 | 18.00 | 18.22 | 17.81 | 18.22 | 17.93 | 1.50% | 15,029 |
| Apr 22, 2025 | 17.90 | 18.00 | 17.87 | 17.95 | 17.67 | 1.87% | 5,325 |
| Apr 21, 2025 | 17.64 | 17.74 | 17.60 | 17.62 | 17.34 | -0.29% | 6,183 |
| Apr 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.39 | 0.98% | 192 |
| Apr 16, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.22 | -0.11% | 879 |
| Apr 15, 2025 | 17.70 | 17.72 | 17.52 | 17.52 | 17.24 | 1.15% | 3,314 |
| Apr 14, 2025 | 17.20 | 17.71 | 17.20 | 17.32 | 17.05 | -0.52% | 1,905 |
| Apr 11, 2025 | 17.38 | 17.41 | 17.20 | 17.41 | 17.14 | 0.35% | 4,977 |
| Apr 10, 2025 | 17.49 | 17.58 | 17.25 | 17.35 | 17.08 | -0.34% | 2,395 |
| Apr 9, 2025 | 17.43 | 17.43 | 17.37 | 17.41 | 17.14 | 0.35% | 4,028 |
| Apr 8, 2025 | 17.92 | 17.92 | 17.35 | 17.35 | 17.08 | -1.42% | 2,761 |
| Apr 7, 2025 | 17.60 | 17.69 | 17.60 | 17.60 | 17.32 | -0.79% | 5,181 |
| Apr 4, 2025 | 18.20 | 18.25 | 17.72 | 17.74 | 17.46 | -3.80% | 8,737 |