Enterprise Financial Serv... (EFSC)
NASDAQ: EFSC
· Real-Time Price · USD
57.02
-0.50 (-0.87%)
At close: Aug 15, 2025, 12:17 PM
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.05 | 57.64 | 56.22 | 57.52 | 57.52 | -0.33% | 97,767 |
| Aug 13, 2025 | 57.35 | 57.90 | 56.85 | 57.71 | 57.71 | 1.30% | 134,808 |
| Aug 12, 2025 | 55.20 | 57.07 | 55.04 | 56.97 | 56.97 | 4.17% | 132,400 |
| Aug 11, 2025 | 54.69 | 54.99 | 54.51 | 54.69 | 54.69 | 0.09% | 81,600 |
| Aug 8, 2025 | 54.79 | 55.14 | 53.88 | 54.64 | 54.64 | 0.59% | 71,925 |
| Aug 7, 2025 | 55.54 | 55.54 | 54.14 | 54.32 | 54.32 | -1.33% | 104,633 |
| Aug 6, 2025 | 55.43 | 55.43 | 54.81 | 55.05 | 55.05 | -0.38% | 152,523 |
| Aug 5, 2025 | 54.26 | 55.33 | 53.55 | 55.26 | 55.26 | 1.88% | 212,918 |
| Aug 4, 2025 | 53.81 | 54.38 | 53.26 | 54.24 | 54.24 | 0.80% | 127,303 |
| Aug 1, 2025 | 54.88 | 55.04 | 53.53 | 53.81 | 53.81 | -2.50% | 246,800 |
| Jul 31, 2025 | 54.89 | 55.49 | 54.64 | 55.19 | 55.19 | -0.34% | 171,818 |
| Jul 30, 2025 | 56.60 | 57.39 | 55.20 | 55.38 | 55.38 | -2.19% | 150,300 |
| Jul 29, 2025 | 56.86 | 58.97 | 55.89 | 56.62 | 56.62 | 0.43% | 315,723 |
| Jul 28, 2025 | 55.92 | 56.38 | 55.28 | 56.38 | 56.38 | 0.82% | 143,000 |
| Jul 25, 2025 | 56.14 | 56.20 | 55.42 | 55.92 | 55.92 | -0.50% | 132,812 |
| Jul 24, 2025 | 57.59 | 57.59 | 56.04 | 56.20 | 56.20 | -2.55% | 117,731 |
| Jul 23, 2025 | 58.04 | 58.16 | 57.21 | 57.67 | 57.67 | 0.12% | 155,442 |
| Jul 22, 2025 | 58.07 | 58.59 | 57.57 | 57.60 | 57.60 | -0.83% | 162,000 |
| Jul 21, 2025 | 58.70 | 59.38 | 58.08 | 58.08 | 58.08 | -0.94% | 193,300 |
| Jul 18, 2025 | 59.13 | 59.13 | 58.01 | 58.63 | 58.63 | -0.15% | 183,107 |