Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
19.74
-0.05 (-0.25%)
At close: Apr 17, 2026, 4:00 PM EDT
20.00
+0.26 (1.32%)
After-hours: Apr 17, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 20.59 | 20.59 | 20.31 | 20.31 | 20.31 | 0.45% | 1,019 |
| Mar 11, 2026 | 20.60 | 20.60 | 20.22 | 20.22 | 20.22 | -0.88% | 1,632 |
| Mar 10, 2026 | 20.74 | 20.74 | 20.40 | 20.40 | 20.40 | 0.59% | 895 |
| Mar 9, 2026 | 20.43 | 20.43 | 20.15 | 20.28 | 20.28 | 0.60% | 3,108 |
| Mar 6, 2026 | 20.10 | 20.39 | 20.10 | 20.16 | 20.16 | -0.64% | 3,925 |
| Mar 5, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.50% | 455 |
| Mar 4, 2026 | 20.42 | 20.73 | 20.41 | 20.60 | 20.60 | 1.98% | 3,482 |
| Mar 3, 2026 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | - | 1,013 |
| Mar 2, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - | 432 |
| Feb 27, 2026 | 20.08 | 20.42 | 20.08 | 20.20 | 20.20 | -1.13% | 2,208 |
| Feb 26, 2026 | 20.73 | 20.73 | 20.43 | 20.43 | 20.12 | -0.05% | 901 |
| Feb 25, 2026 | 20.70 | 20.72 | 20.44 | 20.44 | 20.13 | -0.49% | 1,400 |
| Feb 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.23 | -0.77% | 260 |
| Feb 20, 2026 | 20.74 | 20.74 | 20.68 | 20.70 | 20.38 | 0.71% | 3,006 |
| Feb 19, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.24 | 0.17% | 260 |
| Feb 18, 2026 | 20.52 | 20.74 | 20.52 | 20.52 | 20.21 | 0.39% | 2,882 |
| Feb 17, 2026 | 20.52 | 20.74 | 20.44 | 20.44 | 20.13 | 1.09% | 3,090 |
| Feb 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.91 | -1.41% | 174 |
| Feb 12, 2026 | 20.62 | 20.62 | 20.50 | 20.51 | 20.20 | 1.58% | 1,029 |
| Feb 11, 2026 | 20.68 | 20.68 | 20.19 | 20.19 | 19.88 | 0.05% | 754 |
| Feb 10, 2026 | 20.37 | 20.46 | 19.44 | 20.18 | 19.87 | -0.39% | 5,646 |
| Feb 9, 2026 | 20.30 | 20.46 | 20.18 | 20.26 | 19.95 | -1.27% | 3,421 |
| Feb 5, 2026 | 20.30 | 20.52 | 20.29 | 20.52 | 20.21 | 0.93% | 4,019 |
| Feb 3, 2026 | 20.25 | 20.33 | 20.21 | 20.33 | 20.02 | 0.10% | 2,743 |
| Feb 2, 2026 | 20.18 | 20.74 | 20.18 | 20.31 | 20.00 | 0.05% | 1,619 |