Enterprise Financial Serv... (EFSCP)
NASDAQ: EFSCP
· Real-Time Price · USD
20.36
-0.14 (-0.68%)
At close: Aug 15, 2025, 3:21 PM
20.59
1.14%
After-hours: Aug 15, 2025, 04:00 PM EDT
EFSCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.50 | 20.74 | 20.36 | 20.36 | 20.36 | -0.68% | 2,534 |
| Aug 14, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | -0.19% | 2,724 |
| Aug 13, 2025 | 20.29 | 20.54 | 20.29 | 20.54 | 20.54 | 0.79% | 1,134 |
| Aug 12, 2025 | 20.04 | 20.38 | 20.04 | 20.38 | 20.38 | 0.49% | 900 |
| Aug 11, 2025 | 20.27 | 20.28 | 20.04 | 20.28 | 20.28 | 0.25% | 4,196 |
| Aug 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% | 399 |
| Aug 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.84% | 521 |
| Aug 6, 2025 | 20.33 | 20.33 | 20.29 | 20.33 | 20.33 | 0.79% | 706 |
| Aug 5, 2025 | 20.15 | 20.17 | 20.15 | 20.17 | 20.17 | 0.10% | 1,023 |
| Aug 4, 2025 | 20.33 | 20.33 | 19.98 | 20.15 | 20.15 | 0.70% | 1,135 |
| Aug 1, 2025 | 20.28 | 20.33 | 20.00 | 20.01 | 20.01 | -0.10% | 9,040 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.03 | 20.03 | 20.03 | -0.64% | 2,200 |
| Jul 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% | 721 |
| Jul 29, 2025 | 20.17 | 20.27 | 20.13 | 20.13 | 20.13 | 0.00% | 900 |
| Jul 28, 2025 | 20.22 | 20.32 | 20.13 | 20.13 | 20.13 | 0.00% | 1,400 |
| Jul 25, 2025 | 20.47 | 20.71 | 20.13 | 20.13 | 20.13 | -1.80% | 4,600 |
| Jul 24, 2025 | 20.21 | 20.50 | 19.91 | 20.50 | 20.50 | 1.49% | 2,231 |
| Jul 23, 2025 | 20.19 | 20.23 | 20.05 | 20.20 | 20.20 | 0.80% | 1,000 |
| Jul 22, 2025 | 20.15 | 20.28 | 20.04 | 20.04 | 20.04 | -0.45% | 744 |
| Jul 21, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.00% | 237 |