Enterprise Financial Serv... (EFSC)
NASDAQ: EFSC
· Real-Time Price · USD
60.67
-0.51 (-0.83%)
At close: Sep 05, 2025, 3:59 PM
60.67
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.29 | 62.20 | 60.33 | 60.67 | 60.67 | -0.83% | 139,340 |
| Sep 4, 2025 | 60.69 | 61.18 | 60.05 | 61.18 | 61.18 | 1.31% | 111,600 |
| Sep 3, 2025 | 60.39 | 60.73 | 59.92 | 60.39 | 60.39 | -0.41% | 125,500 |
| Sep 2, 2025 | 60.51 | 61.37 | 60.02 | 60.64 | 60.64 | -0.98% | 159,100 |
| Aug 29, 2025 | 61.84 | 62.30 | 60.96 | 61.24 | 61.24 | -0.67% | 157,329 |
| Aug 28, 2025 | 62.00 | 62.00 | 61.35 | 61.65 | 61.65 | -0.05% | 133,000 |
| Aug 27, 2025 | 60.87 | 61.79 | 60.86 | 61.68 | 61.68 | 1.03% | 127,923 |
| Aug 26, 2025 | 60.08 | 61.27 | 59.37 | 61.05 | 61.05 | 1.48% | 154,506 |
| Aug 25, 2025 | 60.40 | 60.77 | 59.14 | 60.16 | 60.16 | -0.58% | 144,800 |
| Aug 22, 2025 | 57.74 | 60.64 | 56.38 | 60.51 | 60.51 | 5.23% | 206,400 |
| Aug 21, 2025 | 57.06 | 57.74 | 57.03 | 57.50 | 57.50 | 0.44% | 113,300 |
| Aug 20, 2025 | 57.22 | 57.50 | 56.51 | 57.25 | 57.25 | 0.51% | 103,715 |
| Aug 19, 2025 | 57.04 | 57.69 | 56.63 | 56.96 | 56.96 | -0.16% | 85,316 |
| Aug 18, 2025 | 56.78 | 57.16 | 56.41 | 57.05 | 57.05 | 0.26% | 98,100 |
| Aug 15, 2025 | 57.66 | 57.75 | 56.40 | 56.90 | 56.90 | -1.08% | 299,200 |
| Aug 14, 2025 | 57.05 | 57.64 | 56.22 | 57.52 | 57.52 | -0.33% | 97,800 |
| 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 |