Enterprise Financial Serv... (EFSCP)
NASDAQ: EFSCP
· Real-Time Price · USD
20.35
-0.09 (-0.44%)
At close: Sep 26, 2025, 3:58 PM
20.35
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% | 209 |
| Sep 25, 2025 | 20.89 | 20.89 | 20.40 | 20.44 | 20.44 | -2.06% | 904 |
| Sep 24, 2025 | 20.50 | 20.87 | 20.40 | 20.87 | 20.87 | 0.92% | 502 |
| Sep 23, 2025 | 20.50 | 20.68 | 20.40 | 20.68 | 20.68 | 0.00% | 1,671 |
| Sep 22, 2025 | 20.60 | 20.68 | 20.60 | 20.68 | 20.68 | 1.37% | 1,117 |
| Sep 19, 2025 | 20.41 | 20.50 | 20.40 | 20.40 | 20.40 | -1.35% | 2,002 |
| Sep 18, 2025 | 20.50 | 20.91 | 20.50 | 20.68 | 20.68 | 1.52% | 3,312 |
| Sep 17, 2025 | 20.50 | 20.75 | 20.37 | 20.37 | 20.37 | -2.72% | 1,469 |
| Sep 16, 2025 | 20.88 | 20.95 | 20.75 | 20.94 | 20.94 | 1.60% | 2,016 |
| Sep 15, 2025 | 20.72 | 20.72 | 20.34 | 20.61 | 20.61 | 1.03% | 744 |
| Sep 12, 2025 | 20.47 | 20.59 | 20.35 | 20.40 | 20.40 | -1.07% | 1,797 |
| Sep 11, 2025 | 20.28 | 20.62 | 20.28 | 20.62 | 20.62 | 1.28% | 1,121 |
| Sep 10, 2025 | 20.24 | 20.36 | 20.24 | 20.36 | 20.36 | -0.49% | 2,716 |
| Sep 9, 2025 | 20.55 | 20.74 | 20.18 | 20.46 | 20.46 | -2.15% | 6,200 |
| Sep 8, 2025 | 20.46 | 20.94 | 20.46 | 20.91 | 20.91 | 0.92% | 4,000 |
| Sep 5, 2025 | 20.47 | 20.72 | 20.47 | 20.72 | 20.72 | 1.32% | 1,000 |
| Sep 4, 2025 | 20.40 | 20.46 | 20.40 | 20.45 | 20.45 | 0.05% | 604 |
| Sep 3, 2025 | 19.99 | 20.76 | 19.98 | 20.44 | 20.44 | 0.20% | 4,806 |
| Sep 2, 2025 | 20.36 | 20.43 | 20.18 | 20.40 | 20.40 | -0.54% | 3,100 |
| Aug 29, 2025 | 20.35 | 20.65 | 20.35 | 20.51 | 20.51 | -1.25% | 1,500 |