Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
20.51
+0.56 (2.81%)
At close: Jul 2, 2026, 4:00 PM EDT
20.39
-0.12 (-0.58%)
After-hours: Jul 2, 2026, 5:28 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 20.38 | 20.38 | 19.85 | 19.85 | 19.55 | -1.39% | 8,204 |
| Apr 30, 2026 | 20.02 | 20.28 | 20.02 | 20.13 | 19.82 | 1.92% | 2,409 |
| Apr 29, 2026 | 19.75 | 20.00 | 19.75 | 19.75 | 19.45 | -1.23% | 2,443 |
| Apr 28, 2026 | 20.01 | 20.01 | 19.99 | 20.00 | 19.69 | -0.02% | 1,383 |
| Apr 27, 2026 | 19.99 | 20.00 | 19.87 | 20.00 | 19.70 | 0.65% | 2,058 |
| Apr 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.57 | 0.40% | 540 |
| Apr 23, 2026 | 19.84 | 20.00 | 19.79 | 19.79 | 19.49 | - | 1,932 |
| Apr 22, 2026 | 19.88 | 19.88 | 19.79 | 19.79 | 19.49 | 1.49% | 784 |
| Apr 21, 2026 | 19.72 | 19.80 | 19.50 | 19.50 | 19.20 | -1.42% | 6,018 |
| Apr 20, 2026 | 19.41 | 20.00 | 19.41 | 19.78 | 19.48 | 0.20% | 11,150 |
| Apr 17, 2026 | 20.10 | 20.10 | 19.74 | 19.74 | 19.44 | -0.25% | 813 |
| Apr 16, 2026 | 20.00 | 20.00 | 19.68 | 19.79 | 19.49 | 0.71% | 2,057 |