Enterprise Financial Serv... (EFSC)
NASDAQ: EFSC
· Real-Time Price · USD
58.84
0.22 (0.38%)
At close: Sep 26, 2025, 3:59 PM
58.84
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
EFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.85 | 59.21 | 58.51 | 58.84 | 58.84 | 0.38% | 101,774 |
| Sep 25, 2025 | 58.82 | 58.91 | 58.28 | 58.62 | 58.62 | -0.53% | 137,824 |
| Sep 24, 2025 | 59.44 | 60.28 | 58.70 | 58.93 | 58.93 | -0.72% | 137,101 |
| Sep 23, 2025 | 59.71 | 60.56 | 59.26 | 59.36 | 59.36 | -0.44% | 171,300 |
| Sep 22, 2025 | 60.09 | 60.53 | 59.35 | 59.62 | 59.62 | -1.14% | 152,937 |
| Sep 19, 2025 | 61.23 | 61.36 | 59.95 | 60.31 | 60.31 | -1.55% | 561,800 |
| Sep 18, 2025 | 59.70 | 61.31 | 59.12 | 61.26 | 61.26 | 3.01% | 169,400 |
| Sep 17, 2025 | 59.68 | 60.95 | 59.20 | 59.47 | 59.47 | 0.10% | 179,744 |
| Sep 16, 2025 | 59.59 | 59.68 | 58.85 | 59.41 | 59.41 | -0.44% | 139,600 |
| Sep 15, 2025 | 60.20 | 60.73 | 59.63 | 59.67 | 59.67 | -1.42% | 127,944 |
| Sep 12, 2025 | 61.27 | 61.27 | 60.40 | 60.53 | 60.22 | -1.16% | 201,100 |
| Sep 11, 2025 | 61.28 | 61.66 | 60.66 | 61.24 | 60.93 | -0.16% | 164,945 |
| Sep 10, 2025 | 60.85 | 61.84 | 60.85 | 61.34 | 61.03 | 0.81% | 231,500 |
| Sep 9, 2025 | 61.22 | 61.59 | 60.27 | 60.85 | 60.54 | -0.60% | 214,830 |
| Sep 8, 2025 | 60.88 | 61.26 | 59.83 | 61.22 | 60.90 | 0.91% | 118,405 |
| Sep 5, 2025 | 61.29 | 62.20 | 60.33 | 60.67 | 60.36 | -0.83% | 139,341 |
| Sep 4, 2025 | 60.69 | 61.18 | 60.05 | 61.18 | 60.87 | 1.31% | 111,600 |
| Sep 3, 2025 | 60.39 | 60.73 | 59.92 | 60.39 | 60.08 | -0.41% | 125,500 |
| Sep 2, 2025 | 60.51 | 61.37 | 60.02 | 60.64 | 60.33 | -0.98% | 159,100 |
| Aug 29, 2025 | 61.84 | 62.30 | 60.96 | 61.24 | 60.93 | -0.67% | 157,329 |