Enterprise Financial Serv...

58.73
1.17 (2.03%)
At close: Jan 28, 2025, 1:55 PM

EFSC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 57.34 58.02 56.41 57.56 1.13 2.00% 154,686
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
Jan 22, 2025 57.28 57.28 56.29 56.53 -1.05 -1.82% 164,606
Jan 21, 2025 57.90 58.55 56.27 57.58 -0.18 -0.31% 148,114
Jan 17, 2025 57.16 57.83 56.72 57.76 0.97 1.71% 149,100
Jan 16, 2025 57.44 57.55 55.80 56.79 -0.98 -1.70% 123,500
Jan 15, 2025 58.34 58.62 57.06 57.77 1.20 2.12% 112,538
Jan 14, 2025 55.12 56.59 54.95 56.57 1.97 3.61% 111,410
Jan 13, 2025 53.49 54.61 53.49 54.60 0.52 0.96% 154,000
Jan 10, 2025 54.68 54.88 53.35 54.08 -1.57 -2.82% 176,512
Jan 8, 2025 54.62 55.89 53.89 55.65 0.53 0.96% 165,041
Jan 7, 2025 55.70 55.98 54.59 55.12 -0.51 -0.92% 146,738
Jan 6, 2025 55.87 56.54 55.26 55.63 -0.26 -0.47% 158,214
Jan 3, 2025 55.63 56.03 54.74 55.89 0.43 0.78% 165,100
Jan 2, 2025 56.72 57.06 55.27 55.46 -0.94 -1.67% 148,420
Dec 31, 2024 56.78 57.27 56.17 56.40 0.02 0.04% 109,809
Dec 30, 2024 56.05 56.68 55.75 56.38 0.07 0.12% 95,500
Dec 27, 2024 56.73 57.19 55.67 56.31 -0.89 -1.56% 81,900
Dec 26, 2024 56.31 57.24 56.21 57.20 0.40 0.70% 70,409
Dec 24, 2024 56.45 56.84 56.19 56.80 0.30 0.53% 75,100
Dec 23, 2024 56.31 56.81 55.99 56.50 -0.09 -0.16% 99,544
Dec 20, 2024 55.22 57.30 55.22 56.59 0.77 1.38% 532,000
Dec 19, 2024 56.40 57.49 55.29 55.82 0.23 0.41% 215,118
Dec 18, 2024 58.90 59.12 55.01 55.59 -2.78 -4.76% 216,800
Dec 17, 2024 59.58 59.97 58.14 58.37 -1.32 -2.21% 132,600
Dec 16, 2024 58.94 59.88 58.60 59.69 0.48 0.81% 110,800
Dec 13, 2024 59.37 59.52 58.90 59.21 -0.33 -0.55% 194,800
Dec 12, 2024 60.29 60.92 59.37 59.54 -0.82 -1.36% 133,710
Dec 11, 2024 60.43 60.92 59.81 60.36 0.67 1.12% 142,528
Dec 10, 2024 59.27 60.47 58.75 59.69 0.32 0.54% 110,038
Dec 9, 2024 60.11 60.50 59.32 59.37 -0.82 -1.36% 96,708
Dec 6, 2024 60.50 60.96 59.37 60.19 0.20 0.33% 92,430
Dec 5, 2024 60.17 60.99 59.90 59.99 0.06 0.10% 100,013
Dec 4, 2024 58.88 60.05 58.88 59.93 0.91 1.54% 112,902
Dec 3, 2024 59.94 60.06 58.71 59.02 -0.86 -1.44% 156,910
Dec 2, 2024 60.50 60.50 59.59 59.88 -0.71 -1.17% 190,700
Nov 29, 2024 61.49 61.69 60.09 60.59 -0.25 -0.41% 142,335
Nov 27, 2024 61.66 61.84 60.58 60.84 -0.21 -0.34% 144,031
Nov 26, 2024 60.88 61.45 60.46 61.05 -0.33 -0.54% 257,300
Nov 25, 2024 61.46 63.13 60.95 61.38 0.64 1.05% 295,504
Nov 22, 2024 59.90 60.81 59.41 60.74 0.97 1.62% 265,000
Nov 21, 2024 59.29 60.72 59.27 59.77 1.00 1.70% 234,418
Nov 20, 2024 58.52 58.78 57.54 58.77 -0.05 -0.09% 114,616
Nov 19, 2024 57.66 58.88 57.66 58.82 0.24 0.41% 104,500
Nov 18, 2024 58.91 58.91 58.26 58.58 -0.25 -0.42% 136,700
Nov 15, 2024 59.40 59.60 58.10 58.83 -0.25 -0.42% 127,200
Nov 14, 2024 59.66 60.05 58.70 59.08 -0.47 -0.79% 134,608
Nov 13, 2024 60.49 61.09 59.27 59.55 -0.29 -0.48% 173,628
Nov 12, 2024 60.04 61.01 59.45 59.84 -0.35 -0.58% 186,415

Create Price Alert on EFSC

Your price alert will notify you when the stock price is above 58.73.

Add to Watchlist