Enterprise Financial Serv... (EFSCP)
17.75
-0.69 (-3.74%)
At close: Apr 04, 2025, 3:55 PM
17.74
-0.06%
After-hours: Apr 04, 2025, 04:00 PM EDT
Enterprise Financial Services Corp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 18.20 | 18.25 | 17.72 | 17.74 | -0.70 | -3.80% | 8,737 |
| Apr 3, 2025 | 18.64 | 18.66 | 18.21 | 18.44 | -0.22 | -1.18% | 8,503 |
| Apr 2, 2025 | 18.75 | 18.75 | 18.66 | 18.66 | -0.19 | -1.01% | 2,213 |
| Apr 1, 2025 | 18.68 | 18.92 | 18.68 | 18.85 | 0.11 | 0.59% | 2,100 |
| Mar 31, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | -0.07 | -0.37% | 149 |
| Mar 28, 2025 | 18.80 | 18.81 | 18.80 | 18.81 | 0.04 | 0.21% | 1,300 |
| Mar 27, 2025 | 18.70 | 18.80 | 18.60 | 18.77 | 0.07 | 0.37% | 4,000 |
| Mar 26, 2025 | 18.75 | 18.81 | 18.61 | 18.70 | -0.10 | -0.53% | 3,045 |
| Mar 25, 2025 | 18.72 | 18.80 | 18.72 | 18.80 | 0.02 | 0.11% | 1,710 |
| Mar 24, 2025 | 18.86 | 18.86 | 18.67 | 18.78 | -0.06 | -0.32% | 2,700 |
| Mar 21, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 18.96 | 18.96 | 18.84 | 18.84 | 0.10 | 0.53% | 400 |
| Mar 19, 2025 | 18.77 | 18.78 | 18.74 | 18.74 | 0.00 | 0.00% | 1,200 |
| Mar 18, 2025 | 18.87 | 18.96 | 18.74 | 18.74 | -0.13 | -0.69% | 4,432 |
| Mar 17, 2025 | 18.91 | 18.98 | 18.87 | 18.87 | 0.06 | 0.32% | 800 |
| Mar 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | -0.08 | -0.42% | 302 |
| Mar 13, 2025 | 18.92 | 18.95 | 18.65 | 18.89 | -0.03 | -0.16% | 5,900 |
| Mar 12, 2025 | 18.79 | 18.92 | 18.79 | 18.92 | 0.05 | 0.26% | 3,900 |
| Mar 11, 2025 | 18.90 | 18.90 | 18.77 | 18.87 | 0.27 | 1.45% | 1,200 |
| Mar 10, 2025 | 18.86 | 18.86 | 18.60 | 18.60 | -0.26 | -1.38% | 6,317 |
| Mar 7, 2025 | 19.10 | 19.33 | 18.86 | 18.86 | -0.24 | -1.26% | 10,005 |
| Mar 6, 2025 | 19.42 | 19.42 | 19.10 | 19.10 | -0.11 | -0.57% | 1,316 |
| Mar 5, 2025 | 19.42 | 19.42 | 19.21 | 19.21 | -0.10 | -0.52% | 1,200 |
| Mar 4, 2025 | 19.44 | 19.44 | 19.31 | 19.31 | -0.11 | -0.57% | 1,100 |
| 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 |