Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
20.65
-0.28 (-1.31%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 20.95 | 20.95 | 20.65 | 20.65 | - | -1.31% | 2,988 |
| May 22, 2026 | 20.78 | 20.93 | 20.78 | 20.93 | 20.93 | 1.09% | 630 |
| May 20, 2026 | 20.97 | 20.97 | 20.70 | 20.70 | 20.70 | -0.38% | 1,507 |
| May 19, 2026 | 21.11 | 21.11 | 20.69 | 20.78 | 20.78 | -1.89% | 594 |
| May 18, 2026 | 21.36 | 21.36 | 21.10 | 21.18 | 21.18 | -0.80% | 1,938 |
| May 15, 2026 | 21.37 | 21.70 | 21.35 | 21.35 | 21.35 | -0.51% | 4,269 |
| May 14, 2026 | 21.20 | 24.08 | 21.20 | 21.46 | 21.46 | 0.75% | 6,508 |
| May 13, 2026 | 20.78 | 21.30 | 20.67 | 21.30 | 21.30 | 1.91% | 1,487 |
| May 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% | 861 |
| May 11, 2026 | 21.10 | 21.22 | 20.87 | 20.87 | 20.87 | -2.02% | 886 |
| May 8, 2026 | 21.74 | 24.00 | 21.10 | 21.30 | 21.30 | 2.40% | 7,468 |
| May 7, 2026 | 20.08 | 21.75 | 20.02 | 20.80 | 20.80 | 1.96% | 4,879 |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% | 240 |
| May 5, 2026 | 20.27 | 20.28 | 20.23 | 20.28 | 20.28 | 0.35% | 751 |
| May 4, 2026 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | 1.81% | 1,429 |
| May 1, 2026 | 20.38 | 20.38 | 19.85 | 19.85 | 19.85 | -1.39% | 8,204 |
| Apr 30, 2026 | 20.02 | 20.28 | 20.02 | 20.13 | 20.13 | 1.92% | 2,409 |
| Apr 29, 2026 | 19.75 | 20.00 | 19.75 | 19.75 | 19.75 | -1.23% | 2,443 |
| Apr 28, 2026 | 20.01 | 20.01 | 19.99 | 20.00 | 20.00 | -0.02% | 1,383 |
| Apr 27, 2026 | 19.99 | 20.00 | 19.87 | 20.00 | 20.00 | 0.65% | 2,058 |
| Apr 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.40% | 540 |
| Apr 23, 2026 | 19.84 | 20.00 | 19.79 | 19.79 | 19.79 | - | 1,932 |
| Apr 22, 2026 | 19.88 | 19.88 | 19.79 | 19.79 | 19.79 | 1.49% | 784 |
| Apr 21, 2026 | 19.72 | 19.80 | 19.50 | 19.50 | 19.50 | -1.42% | 6,018 |
| Apr 20, 2026 | 19.41 | 20.00 | 19.41 | 19.78 | 19.78 | 0.20% | 11,150 |
| Apr 17, 2026 | 20.10 | 20.10 | 19.74 | 19.74 | 19.74 | -0.25% | 813 |
| Apr 16, 2026 | 20.00 | 20.00 | 19.68 | 19.79 | 19.79 | 0.71% | 2,057 |
| Apr 15, 2026 | 19.96 | 19.96 | 19.40 | 19.65 | 19.65 | -0.10% | 1,961 |
| Apr 14, 2026 | 19.95 | 20.00 | 19.67 | 19.67 | 19.67 | 0.31% | 1,280 |
| Apr 13, 2026 | 19.94 | 19.97 | 19.55 | 19.61 | 19.61 | 1.08% | 2,502 |
| Apr 10, 2026 | 19.40 | 19.61 | 19.40 | 19.40 | 19.40 | 0.15% | 713 |
| Apr 9, 2026 | 20.03 | 20.03 | 19.37 | 19.37 | 19.37 | 0.78% | 3,600 |
| Apr 8, 2026 | 19.65 | 20.18 | 19.22 | 19.22 | 19.22 | -0.21% | 1,187 |
| Apr 7, 2026 | 19.93 | 19.93 | 19.21 | 19.26 | 19.26 | -1.23% | 2,045 |
| Apr 6, 2026 | 20.11 | 20.27 | 19.50 | 19.50 | 19.50 | 1.04% | 1,985 |
| Apr 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.92% | 259 |
| Apr 1, 2026 | 19.42 | 19.54 | 19.42 | 19.48 | 19.48 | 0.26% | 5,820 |
| Mar 31, 2026 | 19.75 | 20.17 | 19.25 | 19.43 | 19.43 | 0.88% | 2,138 |
| Mar 30, 2026 | 20.27 | 20.27 | 19.25 | 19.26 | 19.26 | 0.05% | 1,012 |
| Mar 27, 2026 | 19.77 | 19.77 | 19.25 | 19.25 | 19.25 | -0.41% | 993 |
| Mar 26, 2026 | 19.59 | 19.59 | 19.33 | 19.33 | 19.33 | -2.91% | 1,267 |
| Mar 25, 2026 | 19.30 | 20.20 | 19.30 | 19.91 | 19.91 | 3.00% | 1,881 |
| Mar 24, 2026 | 19.76 | 19.77 | 19.25 | 19.33 | 19.33 | -0.41% | 3,919 |
| Mar 23, 2026 | 19.57 | 19.75 | 19.41 | 19.41 | 19.41 | 0.83% | 1,243 |
| Mar 20, 2026 | 20.17 | 20.17 | 19.25 | 19.25 | 19.25 | -4.32% | 3,674 |
| Mar 19, 2026 | 20.51 | 20.51 | 20.12 | 20.12 | 20.12 | -0.10% | 911 |
| Mar 18, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.86% | 324 |
| Mar 17, 2026 | 20.11 | 20.32 | 20.11 | 20.32 | 20.32 | 0.67% | 499 |
| Mar 16, 2026 | 20.34 | 20.36 | 20.11 | 20.18 | 20.18 | 0.05% | 1,532 |
| Mar 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.69% | 171 |