Enterprise Financial Serv...

AI Score

XX

Unlock

47.85
-1.10 (-2.25%)
At close: Apr 04, 2025, 3:59 PM
47.86
0.02%
After-hours: Apr 04, 2025, 04:46 PM EDT

Enterprise Financial Services Corp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 51.61 51.93 48.91 48.95 -5.35 -9.85% 246,297
Apr 2, 2025 52.77 54.34 52.77 54.30 0.78 1.46% 180,719
Apr 1, 2025 53.55 53.85 52.56 53.52 -0.22 -0.41% 169,900
Mar 31, 2025 53.45 54.19 53.13 53.74 -0.12 -0.22% 258,544
Mar 28, 2025 55.33 55.35 53.56 53.86 -1.46 -2.64% 143,800
Mar 27, 2025 55.81 55.81 55.07 55.32 -0.30 -0.54% 144,925
Mar 26, 2025 55.80 56.60 55.26 55.62 -0.17 -0.30% 157,500
Mar 25, 2025 56.23 57.04 55.61 55.79 -0.66 -1.17% 170,800
Mar 24, 2025 56.07 56.97 55.79 56.45 1.42 2.58% 191,000
Mar 21, 2025 55.12 55.73 54.58 55.03 -0.60 -1.08% 2,940,055
Mar 20, 2025 56.27 57.21 55.60 55.63 -1.28 -2.25% 337,300
Mar 19, 2025 56.32 57.49 56.07 56.91 0.46 0.81% 297,835
Mar 18, 2025 56.54 56.89 56.10 56.45 -0.20 -0.35% 238,142
Mar 17, 2025 56.02 57.97 56.02 56.65 0.82 1.47% 541,509
Mar 14, 2025 55.03 55.94 54.87 55.83 1.22 2.23% 149,600
Mar 13, 2025 54.84 55.65 54.47 54.61 -0.16 -0.29% 166,437
Mar 12, 2025 54.69 55.36 54.00 54.77 0.47 0.87% 240,600
Mar 11, 2025 54.62 55.17 54.01 54.30 -0.23 -0.42% 232,814
Mar 10, 2025 55.64 56.03 54.36 54.53 -2.05 -3.62% 174,400
Mar 7, 2025 56.82 56.88 55.50 56.58 -0.17 -0.30% 139,500
Mar 6, 2025 56.36 56.82 55.71 56.75 -0.01 -0.02% 146,631
Mar 5, 2025 57.17 57.54 56.16 56.76 -0.41 -0.72% 192,600
Mar 4, 2025 58.63 58.63 56.81 57.17 -2.00 -3.38% 153,800
Mar 3, 2025 59.05 60.04 58.61 59.17 0.09 0.15% 145,011
Feb 28, 2025 58.86 59.51 58.08 59.08 0.52 0.89% 190,500
Feb 27, 2025 57.77 59.04 56.32 58.56 0.59 1.02% 281,900
Feb 26, 2025 58.63 58.95 57.35 57.97 -0.54 -0.92% 184,111
Feb 25, 2025 57.65 58.82 56.05 58.51 0.39 0.67% 146,600
Feb 24, 2025 59.62 59.62 58.09 58.12 -1.13 -1.91% 201,300
Feb 21, 2025 61.21 61.21 59.07 59.25 -1.36 -2.24% 174,822
Feb 20, 2025 59.84 61.29 59.37 60.61 -0.23 -0.38% 259,400
Feb 19, 2025 60.79 60.96 59.91 60.84 -0.44 -0.72% 192,200
Feb 18, 2025 60.87 61.74 60.64 61.28 0.41 0.67% 175,032
Feb 14, 2025 61.29 62.11 60.68 60.87 -0.64 -1.04% 132,510
Feb 13, 2025 59.26 61.56 59.26 61.51 0.32 0.52% 120,100
Feb 12, 2025 60.72 61.58 60.53 61.19 -0.60 -0.97% 201,900
Feb 11, 2025 59.70 61.94 59.65 61.79 1.84 3.07% 216,400
Feb 10, 2025 61.92 62.60 59.82 59.95 -0.47 -0.78% 150,921
Feb 7, 2025 61.95 62.29 59.99 60.42 -1.53 -2.47% 197,803
Feb 6, 2025 61.68 62.15 61.01 61.95 0.57 0.93% 131,900
Feb 5, 2025 59.63 61.38 59.43 61.38 0.74 1.22% 167,541
Feb 4, 2025 58.54 60.65 58.07 60.64 1.77 3.01% 194,831
Feb 3, 2025 58.47 59.55 57.80 58.87 -0.97 -1.62% 147,735
Jan 31, 2025 59.64 60.71 59.23 59.84 -0.28 -0.47% 141,500
Jan 30, 2025 60.39 60.71 59.49 60.12 0.18 0.30% 161,500
Jan 29, 2025 60.31 61.40 59.39 59.94 -0.10 -0.17% 176,716
Jan 28, 2025 59.66 60.50 56.79 60.04 2.48 4.31% 240,643
Jan 27, 2025 57.34 58.02 56.41 57.56 1.13 2.00% 154,700
Jan 24, 2025 56.45 56.86 56.02 56.43 0.12 0.21% 99,500
Jan 23, 2025 56.31 56.95 55.94 56.31 -0.22 -0.39% 145,611