Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
20.16
+0.24 (1.20%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.97 | 20.16 | 19.97 | 20.16 | 20.16 | 1.20% | 839 |
| Jul 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.60% | 3,079 |
| Jul 28, 2026 | 19.81 | 20.08 | 19.75 | 20.04 | 20.04 | 1.78% | 11,978 |
| Jul 27, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.35% | 640 |
| Jul 24, 2026 | 20.12 | 20.12 | 19.54 | 19.96 | 19.96 | -1.19% | 3,265 |
| Jul 21, 2026 | 20.12 | 20.32 | 20.12 | 20.20 | 20.20 | -1.13% | 1,254 |
| Jul 14, 2026 | 20.10 | 20.71 | 20.10 | 20.43 | 20.43 | 2.15% | 2,470 |
| Jul 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.45% | 370 |
| Jul 10, 2026 | 20.71 | 20.71 | 20.25 | 20.30 | 20.30 | -1.05% | 3,126 |
| Jul 9, 2026 | 20.30 | 20.51 | 20.27 | 20.51 | 20.51 | 2.29% | 3,402 |
| Jul 8, 2026 | 20.12 | 20.13 | 20.02 | 20.05 | 20.05 | -1.21% | 1,471 |
| Jul 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.05% | 445 |
| Jul 2, 2026 | 20.50 | 20.51 | 20.21 | 20.51 | 20.51 | 2.81% | 1,232 |
| Jul 1, 2026 | 20.00 | 20.06 | 19.46 | 19.95 | 19.95 | 2.52% | 4,195 |
| Jun 30, 2026 | 20.03 | 20.03 | 19.46 | 19.46 | 19.46 | - | 1,220 |
| Jun 29, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.99% | 296 |
| Jun 25, 2026 | 19.75 | 20.07 | 19.75 | 20.06 | 20.06 | -0.99% | 2,313 |
| Jun 24, 2026 | 20.03 | 20.27 | 20.03 | 20.26 | 20.26 | 1.30% | 869 |
| Jun 23, 2026 | 19.88 | 20.15 | 19.88 | 20.00 | 20.00 | 0.40% | 2,559 |
| Jun 22, 2026 | 19.78 | 19.92 | 19.78 | 19.92 | 19.92 | -0.50% | 1,651 |
| Jun 17, 2026 | 19.51 | 20.02 | 19.51 | 20.02 | 20.02 | 1.47% | 742 |
| Jun 16, 2026 | 19.46 | 19.73 | 19.46 | 19.73 | 19.73 | -1.74% | 1,195 |
| Jun 15, 2026 | 20.31 | 20.31 | 19.48 | 20.08 | 20.08 | -0.84% | 2,256 |
| Jun 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.11% | 683 |
| Jun 11, 2026 | 19.59 | 19.86 | 19.59 | 19.64 | 19.64 | -0.78% | 3,304 |
| Jun 10, 2026 | 20.00 | 20.00 | 19.45 | 19.80 | 19.80 | -0.68% | 1,522 |
| Jun 9, 2026 | 19.43 | 20.50 | 19.43 | 19.93 | 19.93 | -0.35% | 1,272 |
| Jun 8, 2026 | 20.11 | 20.28 | 20.00 | 20.00 | 20.00 | 0.35% | 7,940 |
| Jun 5, 2026 | 20.01 | 20.01 | 19.93 | 19.93 | 19.93 | 0.10% | 331 |
| Jun 4, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.61% | 409 |
| Jun 2, 2026 | 20.24 | 20.24 | 20.19 | 20.24 | 20.24 | -0.42% | 1,282 |
| Jun 1, 2026 | 20.19 | 20.32 | 20.19 | 20.32 | 20.32 | 0.64% | 1,588 |
| May 29, 2026 | 20.46 | 20.46 | 20.19 | 20.19 | 20.19 | -0.51% | 1,373 |
| May 28, 2026 | 20.72 | 20.80 | 20.50 | 20.61 | 20.29 | -0.56% | 2,719 |
| May 27, 2026 | 20.67 | 20.96 | 20.67 | 20.72 | 20.41 | 0.34% | 5,089 |
| May 26, 2026 | 20.95 | 20.95 | 20.65 | 20.65 | 20.34 | -1.31% | 2,992 |
| May 22, 2026 | 20.78 | 20.93 | 20.78 | 20.93 | 20.61 | 1.09% | 630 |
| May 20, 2026 | 20.97 | 20.97 | 20.70 | 20.70 | 20.39 | -0.38% | 1,507 |
| May 19, 2026 | 21.11 | 21.11 | 20.69 | 20.78 | 20.46 | -1.89% | 594 |
| May 18, 2026 | 21.36 | 21.36 | 21.10 | 21.18 | 20.86 | -0.80% | 1,938 |
| May 15, 2026 | 21.37 | 21.70 | 21.35 | 21.35 | 21.03 | -0.51% | 4,269 |
| May 14, 2026 | 21.20 | 24.08 | 21.20 | 21.46 | 21.13 | 0.75% | 6,508 |
| May 13, 2026 | 20.78 | 21.30 | 20.67 | 21.30 | 20.98 | 1.91% | 1,487 |
| May 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.58 | 0.14% | 861 |
| May 11, 2026 | 21.10 | 21.22 | 20.87 | 20.87 | 20.55 | -2.02% | 886 |
| May 8, 2026 | 21.74 | 24.00 | 21.10 | 21.30 | 20.98 | 2.40% | 7,468 |
| May 7, 2026 | 20.08 | 21.75 | 20.02 | 20.80 | 20.48 | 1.96% | 4,879 |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 0.59% | 240 |
| May 5, 2026 | 20.27 | 20.28 | 20.23 | 20.28 | 19.97 | 0.35% | 751 |
| May 4, 2026 | 20.24 | 20.24 | 20.21 | 20.21 | 19.90 | 1.81% | 1,429 |