Enterprise Financial Serv... (EFSCP)
NASDAQ: EFSCP
· Real-Time Price · USD
20.71
0.26 (1.27%)
At close: Sep 05, 2025, 3:56 PM
20.72
0.05%
After-hours: Sep 05, 2025, 04:00 PM EDT
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 20.73 | 20.90 | 20.73 | 20.77 | 20.46 | -0.62% | 2,814 |
| Aug 27, 2025 | 20.57 | 20.94 | 20.57 | 20.90 | 20.59 | 0.63% | 11,008 |
| Aug 26, 2025 | 20.86 | 20.94 | 20.76 | 20.77 | 20.46 | 0.19% | 2,500 |
| Aug 25, 2025 | 20.69 | 20.82 | 20.69 | 20.73 | 20.42 | -0.43% | 1,800 |
| Aug 22, 2025 | 20.75 | 20.84 | 20.56 | 20.82 | 20.51 | 1.31% | 1,139 |
| Aug 21, 2025 | 20.79 | 20.79 | 20.55 | 20.55 | 20.24 | -0.34% | 928 |
| Aug 20, 2025 | 20.79 | 20.79 | 20.58 | 20.62 | 20.31 | 0.59% | 3,410 |
| Aug 19, 2025 | 20.57 | 20.74 | 20.50 | 20.50 | 20.19 | 0.69% | 2,102 |
| Aug 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.05 | 0.00% | 0 |
| Aug 15, 2025 | 20.50 | 20.74 | 20.36 | 20.36 | 20.05 | -0.68% | 2,534 |
| Aug 14, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.19 | -0.19% | 2,724 |
| Aug 13, 2025 | 20.29 | 20.54 | 20.29 | 20.54 | 20.23 | 0.79% | 1,134 |
| Aug 12, 2025 | 20.04 | 20.38 | 20.04 | 20.38 | 20.08 | 0.49% | 900 |
| Aug 11, 2025 | 20.27 | 20.28 | 20.04 | 20.28 | 19.97 | 0.25% | 3,939 |
| Aug 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.93 | 0.35% | 248 |
| Aug 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.86 | -0.84% | 521 |