Enterprise Financial Services Corporation - Common Stock (EFSC)
58.95
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 6:51 AM EDT
Historical Prices For Enterprise Financial Services Corporation - Common Stock (EFSC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 59.30 | 59.97 | 58.60 | 58.95 | 259,902 | 58.95 |
| 9/29/2026 | 60.18 | 60.44 | 59.05 | 59.32 | 216,253 | 59.32 |
| 9/28/2026 | 60.79 | 60.91 | 60.10 | 60.15 | 238,035 | 60.15 |
| 9/25/2026 | 61.02 | 61.41 | 60.63 | 60.93 | 304,910 | 60.93 |
| 9/24/2026 | 60.22 | 60.76 | 59.93 | 60.69 | 307,514 | 60.69 |
| 9/23/2026 | 60.33 | 60.48 | 59.80 | 59.84 | 227,299 | 59.84 |
| 9/22/2026 | 61.52 | 61.65 | 60.35 | 60.39 | 439,104 | 60.39 |
| 9/21/2026 | 61.93 | 61.99 | 60.94 | 60.98 | 249,799 | 60.98 |
| 9/18/2026 | 61.62 | 61.95 | 60.87 | 61.60 | 1,397,786 | 61.60 |
| 9/17/2026 | 62.83 | 62.83 | 61.80 | 62.14 | 299,061 | 62.14 |
| 9/16/2026 | 63.07 | 63.30 | 61.04 | 62.05 | 384,871 | 62.05 |
| 9/15/2026 | 63.77 | 64.20 | 62.90 | 63.12 | 394,226 | 63.12 |
| 9/14/2026 | 64.20 | 64.53 | 63.52 | 64.14 | 228,955 | 63.79 |
| 9/11/2026 | 64.56 | 64.60 | 63.50 | 64.13 | 214,698 | 63.78 |
| 9/10/2026 | 63.34 | 63.96 | 62.84 | 63.92 | 180,909 | 63.57 |
| 9/09/2026 | 63.46 | 63.94 | 62.82 | 63.46 | 197,619 | 63.11 |
| 9/08/2026 | 64.41 | 64.46 | 63.49 | 64.00 | 174,246 | 63.65 |
| 9/04/2026 | 64.20 | 64.93 | 64.20 | 64.66 | 212,320 | 64.31 |
| 9/03/2026 | 64.11 | 64.59 | 64.02 | 64.44 | 175,764 | 64.09 |
| 9/02/2026 | 63.15 | 64.21 | 63.06 | 63.64 | 300,308 | 63.29 |
| 9/01/2026 | 62.99 | 63.51 | 62.48 | 62.80 | 199,272 | 62.46 |
| 8/31/2026 | 63.50 | 63.65 | 63.10 | 63.23 | 201,440 | 62.88 |
| 8/28/2026 | 63.50 | 63.88 | 63.34 | 63.59 | 216,580 | 63.24 |
| 8/27/2026 | 63.00 | 63.51 | 62.50 | 63.50 | 128,891 | 63.15 |
| 8/26/2026 | 63.55 | 63.91 | 63.33 | 63.35 | 198,270 | 63.00 |
| 8/25/2026 | 63.64 | 63.88 | 63.16 | 63.38 | 147,006 | 63.03 |
| 8/24/2026 | 63.82 | 64.44 | 63.34 | 63.52 | 129,965 | 63.17 |
| 8/21/2026 | 64.24 | 64.73 | 63.34 | 63.67 | 167,608 | 63.32 |
| 8/20/2026 | 63.40 | 64.11 | 63.16 | 64.01 | 169,091 | 63.66 |
| 8/19/2026 | 65.39 | 65.48 | 63.48 | 63.59 | 223,216 | 63.24 |
| 8/18/2026 | 66.12 | 66.12 | 65.16 | 65.44 | 161,302 | 65.08 |
| 8/17/2026 | 66.17 | 66.62 | 65.79 | 65.96 | 178,483 | 65.60 |
| 8/14/2026 | 66.18 | 66.87 | 64.29 | 66.43 | 183,655 | 66.07 |
| 8/13/2026 | 66.95 | 67.26 | 66.42 | 66.45 | 195,517 | 66.09 |
| 8/12/2026 | 66.35 | 66.73 | 65.88 | 66.56 | 194,774 | 66.20 |
| 8/11/2026 | 65.74 | 66.52 | 65.47 | 66.21 | 162,340 | 65.85 |
| 8/10/2026 | 65.48 | 66.18 | 64.69 | 65.68 | 228,560 | 65.32 |
| 8/07/2026 | 66.26 | 66.33 | 65.56 | 65.91 | 150,820 | 65.55 |
| 8/06/2026 | 67.28 | 67.41 | 66.28 | 66.38 | 284,959 | 66.02 |
| 8/05/2026 | 67.45 | 67.63 | 66.73 | 66.88 | 256,300 | 66.52 |
| 8/04/2026 | 66.77 | 67.97 | 66.56 | 67.30 | 223,249 | 66.93 |
| 8/03/2026 | 66.85 | 67.55 | 66.51 | 66.80 | 196,773 | 66.44 |
| 7/31/2026 | 66.03 | 66.55 | 65.72 | 66.31 | 199,736 | 65.95 |
| 7/30/2026 | 66.45 | 66.75 | 65.88 | 65.95 | 161,662 | 65.59 |
| 7/29/2026 | 66.57 | 66.86 | 65.94 | 66.19 | 233,613 | 65.83 |
| 7/28/2026 | 66.31 | 66.83 | 65.66 | 66.72 | 161,075 | 66.36 |
| 7/27/2026 | 66.12 | 66.56 | 65.58 | 65.66 | 294,892 | 65.30 |
| 7/24/2026 | 65.14 | 66.08 | 64.95 | 65.99 | 228,118 | 65.63 |
| 7/23/2026 | 59.61 | 65.09 | 59.61 | 65.04 | 640,133 | 64.69 |
| 7/22/2026 | 66.42 | 66.55 | 65.33 | 65.68 | 330,283 | 65.32 |
| 7/21/2026 | 66.55 | 66.88 | 65.89 | 66.76 | 195,675 | 66.40 |
| 7/20/2026 | 67.23 | 67.50 | 66.22 | 66.88 | 211,145 | 66.52 |
| 7/17/2026 | 67.99 | 68.44 | 66.94 | 67.39 | 321,115 | 67.02 |
| 7/16/2026 | 66.30 | 68.73 | 66.30 | 68.52 | 245,158 | 68.15 |
| 7/15/2026 | 65.61 | 66.55 | 65.17 | 66.30 | 214,774 | 65.94 |
| 7/14/2026 | 65.83 | 66.20 | 64.75 | 65.29 | 133,993 | 64.93 |
| 7/13/2026 | 65.59 | 66.70 | 65.33 | 65.87 | 199,734 | 65.51 |
| 7/10/2026 | 65.07 | 65.52 | 64.97 | 65.34 | 174,123 | 64.98 |
| 7/09/2026 | 64.25 | 65.53 | 64.25 | 65.07 | 186,502 | 64.71 |
| 7/08/2026 | 64.59 | 64.82 | 63.58 | 64.25 | 271,553 | 63.90 |
| 7/07/2026 | 65.78 | 65.97 | 65.03 | 65.04 | 163,970 | 64.69 |
| 7/06/2026 | 65.46 | 66.48 | 65.09 | 65.68 | 126,522 | 65.32 |
| 7/02/2026 | 67.05 | 67.16 | 65.26 | 65.80 | 174,310 | 65.44 |
| 7/01/2026 | 66.08 | 67.25 | 65.79 | 66.90 | 270,354 | 66.53 |