Enterprise Financial Serv... (EFSCP)
19.42
-0.08 (-0.41%)
At close: Mar 03, 2025, 3:40 PM
19.42
0.00%
After-hours: Mar 03, 2025, 03:40 PM EST
EFSCP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.45 | 19.45 | 19.06 | 19.42 | -0.08 | -0.41% | 5,900 |
| Feb 28, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | -0.18 | -0.91% | 1,521 |
| Feb 27, 2025 | 19.58 | 19.69 | 19.58 | 19.68 | 0.20 | 1.03% | 1,200 |
| Feb 26, 2025 | 19.52 | 19.52 | 19.48 | 19.48 | -0.19 | -0.97% | 2,400 |
| Feb 25, 2025 | 19.59 | 19.68 | 19.45 | 19.67 | 0.10 | 0.51% | 2,547 |
| Feb 24, 2025 | 19.63 | 19.63 | 19.43 | 19.57 | -0.10 | -0.51% | 11,000 |
| Feb 21, 2025 | 19.70 | 19.77 | 19.63 | 19.67 | -0.02 | -0.10% | 7,300 |
| Feb 20, 2025 | 19.86 | 19.86 | 19.69 | 19.69 | -0.14 | -0.71% | 4,148 |
| Feb 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | -0.21 | -1.05% | 806 |
| Feb 18, 2025 | 20.03 | 20.04 | 19.69 | 20.04 | -0.37 | -1.81% | 2,100 |
| Feb 14, 2025 | 19.85 | 20.41 | 19.85 | 20.41 | 0.56 | 2.82% | 1,300 |
| Feb 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 0.16 | 0.81% | 1,300 |
| Feb 12, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | -0.09 | -0.46% | 800 |
| Feb 11, 2025 | 19.97 | 19.97 | 19.78 | 19.78 | -0.10 | -0.50% | 4,125 |
| Feb 10, 2025 | 19.85 | 19.88 | 19.85 | 19.88 | -0.15 | -0.75% | 643 |
| Feb 7, 2025 | 20.03 | 20.03 | 20.00 | 20.03 | 0.15 | 0.75% | 1,100 |
| Feb 6, 2025 | 20.04 | 20.04 | 19.88 | 19.88 | -0.10 | -0.50% | 900 |
| Feb 5, 2025 | 20.10 | 20.18 | 19.98 | 19.98 | 0.29 | 1.47% | 3,400 |
| Feb 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 19.95 | 19.95 | 19.69 | 19.69 | 0.03 | 0.15% | 826 |
| Jan 31, 2025 | 19.86 | 20.00 | 19.64 | 19.66 | -0.29 | -1.45% | 7,700 |
| Jan 30, 2025 | 20.21 | 20.28 | 19.95 | 19.95 | -0.21 | -1.04% | 2,400 |
| Jan 29, 2025 | 19.93 | 20.16 | 19.93 | 20.16 | 0.18 | 0.90% | 2,114 |
| Jan 28, 2025 | 19.82 | 20.13 | 19.82 | 19.98 | 0.01 | 0.05% | 1,910 |
| Jan 27, 2025 | 19.75 | 19.97 | 19.75 | 19.97 | 0.22 | 1.11% | 3,500 |
| Jan 24, 2025 | 19.61 | 19.75 | 19.52 | 19.75 | 0.12 | 0.61% | 2,215 |
| Jan 23, 2025 | 19.50 | 19.80 | 19.43 | 19.63 | 0.13 | 0.67% | 1,100 |
| Jan 22, 2025 | 19.43 | 20.07 | 19.42 | 19.50 | 0.07 | 0.36% | 4,700 |
| Jan 21, 2025 | 19.05 | 19.43 | 18.82 | 19.43 | 0.13 | 0.67% | 3,129 |
| Jan 17, 2025 | 19.05 | 19.30 | 19.05 | 19.30 | 0.29 | 1.53% | 2,200 |
| Jan 16, 2025 | 18.98 | 19.01 | 18.98 | 19.01 | 0.02 | 0.11% | 1,300 |
| Jan 15, 2025 | 19.02 | 19.30 | 18.99 | 18.99 | 0.09 | 0.48% | 1,725 |
| Jan 14, 2025 | 18.99 | 18.99 | 18.75 | 18.90 | 0.07 | 0.37% | 3,000 |
| Jan 13, 2025 | 18.94 | 18.94 | 18.71 | 18.83 | -0.11 | -0.58% | 2,600 |
| Jan 10, 2025 | 18.76 | 18.94 | 18.20 | 18.94 | 0.02 | 0.11% | 2,200 |
| Jan 8, 2025 | 18.76 | 18.98 | 18.45 | 18.92 | 0.16 | 0.85% | 6,000 |
| Jan 7, 2025 | 18.62 | 18.77 | 18.62 | 18.76 | 0.10 | 0.54% | 5,600 |
| Jan 6, 2025 | 19.21 | 19.21 | 18.66 | 18.66 | -0.49 | -2.56% | 7,800 |
| Jan 3, 2025 | 19.21 | 19.30 | 19.14 | 19.15 | -0.19 | -0.98% | 2,200 |
| Jan 2, 2025 | 19.60 | 19.60 | 19.18 | 19.34 | -0.40 | -2.03% | 5,400 |
| Dec 31, 2024 | 19.55 | 19.74 | 19.37 | 19.74 | 0.19 | 0.97% | 2,700 |
| Dec 30, 2024 | 19.55 | 19.66 | 19.55 | 19.55 | -0.04 | -0.20% | 2,818 |
| Dec 27, 2024 | 19.53 | 19.98 | 19.32 | 19.59 | -0.09 | -0.46% | 8,300 |
| Dec 26, 2024 | 19.60 | 19.83 | 19.60 | 19.68 | -0.30 | -1.50% | 2,100 |
| Dec 24, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | -0.01 | -0.05% | 207 |
| Dec 23, 2024 | 19.92 | 20.20 | 19.92 | 19.99 | -0.02 | -0.10% | 4,400 |
| Dec 20, 2024 | 19.75 | 20.02 | 19.75 | 20.01 | -0.09 | -0.45% | 1,448 |
| Dec 19, 2024 | 19.92 | 20.10 | 19.89 | 20.10 | 0.17 | 0.85% | 1,438 |
| Dec 18, 2024 | 20.25 | 20.36 | 19.91 | 19.93 | -0.55 | -2.69% | 5,700 |
| Dec 17, 2024 | 20.33 | 20.48 | 20.22 | 20.48 | 0.15 | 0.74% | 1,743 |