Enterprise Financial Services Corp (EFSCP)
NASDAQ: EFSCP · Real-Time Price · USD · Preferred Stock
16.60
-0.19 (-1.13%)
Sep 28, 2026, 4:00 PM EDT - Market closed
EFSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.76 | 16.86 | 16.08 | 16.60 | - | -1.13% | 3,396 |
| Sep 25, 2026 | 16.78 | 16.98 | 16.53 | 16.79 | 16.79 | -1.10% | 4,793 |
| Sep 24, 2026 | 16.54 | 16.98 | 16.52 | 16.98 | 16.98 | 1.66% | 3,615 |
| Sep 23, 2026 | 16.80 | 16.80 | 16.69 | 16.70 | 16.70 | -1.21% | 1,798 |
| Sep 22, 2026 | 17.35 | 17.35 | 16.51 | 16.91 | 16.91 | -3.78% | 6,705 |
| Sep 21, 2026 | 17.69 | 17.97 | 17.57 | 17.57 | 17.57 | -0.79% | 1,887 |
| Sep 18, 2026 | 17.69 | 17.71 | 17.69 | 17.71 | 17.71 | -0.06% | 716 |
| Sep 17, 2026 | 17.33 | 17.75 | 17.33 | 17.72 | 17.72 | 2.67% | 2,489 |
| Sep 16, 2026 | 17.53 | 17.70 | 17.17 | 17.26 | 17.26 | -2.38% | 11,700 |
| Sep 15, 2026 | 17.74 | 17.82 | 17.64 | 17.68 | 17.68 | 0.06% | 4,980 |
| Sep 14, 2026 | 17.70 | 17.80 | 17.67 | 17.67 | 17.67 | 0.45% | 19,182 |
| Sep 11, 2026 | 17.77 | 17.95 | 17.59 | 17.59 | 17.59 | -0.84% | 1,982 |
| Sep 10, 2026 | 17.97 | 17.97 | 17.74 | 17.74 | 17.74 | -1.99% | 1,653 |
| Sep 9, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 2,003 |
| Sep 8, 2026 | 18.11 | 18.15 | 17.82 | 18.00 | 18.00 | -1.16% | 4,781 |
| Sep 4, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.40% | 151 |
| Sep 3, 2026 | 19.00 | 19.00 | 18.47 | 18.47 | 18.47 | -0.05% | 1,151 |
| Sep 2, 2026 | 18.67 | 18.71 | 18.00 | 18.48 | 18.48 | -1.75% | 2,175 |
| Sep 1, 2026 | 19.12 | 19.12 | 18.81 | 18.81 | 18.81 | -1.52% | 2,028 |
| Aug 31, 2026 | 19.76 | 19.76 | 18.82 | 19.10 | 19.10 | -1.79% | 12,279 |
| Aug 28, 2026 | 19.99 | 19.99 | 19.76 | 19.76 | 19.45 | -0.65% | 11,763 |
| Aug 25, 2026 | 19.86 | 19.89 | 19.85 | 19.89 | 19.58 | -0.34% | 1,303 |
| Aug 24, 2026 | 19.98 | 19.98 | 19.96 | 19.96 | 19.64 | 0.08% | 938 |
| Aug 21, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.63 | 0.85% | 277 |
| Aug 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.46 | 0.48% | 811 |
| Aug 17, 2026 | 19.72 | 19.74 | 19.64 | 19.68 | 19.37 | -1.28% | 4,373 |
| Aug 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.62 | 0.58% | 317 |
| Aug 12, 2026 | 19.91 | 19.98 | 19.78 | 19.82 | 19.51 | -0.41% | 1,906 |
| Aug 10, 2026 | 19.94 | 19.98 | 19.77 | 19.90 | 19.59 | -1.10% | 4,114 |
| Aug 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.80 | 1.68% | 492 |
| Aug 4, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.48 | -0.25% | 273 |
| Aug 3, 2026 | 19.93 | 19.93 | 19.77 | 19.84 | 19.53 | -1.59% | 1,135 |
| Jul 31, 2026 | 19.97 | 20.16 | 19.97 | 20.16 | 19.84 | 1.20% | 839 |
| Jul 29, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.60 | -0.60% | 3,079 |
| Jul 28, 2026 | 19.81 | 20.08 | 19.75 | 20.04 | 19.72 | 1.78% | 11,978 |
| Jul 27, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.38 | -1.35% | 640 |
| Jul 24, 2026 | 20.12 | 20.12 | 19.54 | 19.96 | 19.64 | -1.19% | 3,265 |
| Jul 21, 2026 | 20.12 | 20.32 | 20.12 | 20.20 | 19.88 | -1.13% | 1,254 |
| Jul 14, 2026 | 20.10 | 20.71 | 20.10 | 20.43 | 20.11 | 2.15% | 2,470 |
| Jul 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | -1.45% | 370 |
| Jul 10, 2026 | 20.71 | 20.71 | 20.25 | 20.30 | 19.97 | -1.05% | 3,126 |
| Jul 9, 2026 | 20.30 | 20.51 | 20.27 | 20.51 | 20.19 | 2.29% | 3,402 |
| Jul 8, 2026 | 20.12 | 20.13 | 20.02 | 20.05 | 19.73 | -1.21% | 1,471 |
| Jul 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.97 | -1.05% | 445 |
| Jul 2, 2026 | 20.50 | 20.51 | 20.21 | 20.51 | 20.19 | 2.81% | 1,832 |
| Jul 1, 2026 | 20.00 | 20.06 | 19.46 | 19.95 | 19.63 | 2.52% | 4,195 |
| Jun 30, 2026 | 20.03 | 20.03 | 19.46 | 19.46 | 19.15 | - | 1,221 |
| Jun 29, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.15 | -2.99% | 296 |
| Jun 25, 2026 | 19.75 | 20.07 | 19.75 | 20.06 | 19.74 | -0.99% | 2,313 |
| Jun 24, 2026 | 20.03 | 20.27 | 20.03 | 20.26 | 19.94 | 1.30% | 869 |