and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enterprise Financial Services Corp Stock Price (Quote) NASDAQ:EFSC
$46.80 ( 1.85% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.64 | $47.23 | Friday, 5th Aug 2022 EFSC stock ended at $46.80. This is 1.85% more than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 3.50% from a day low at $45.41 to a day high of $47.00. |
| 90 days | $39.64 | $47.23 | |
| 52 weeks | $39.64 | $51.50 |
Historical Enterprise Financial Services Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $45.75 | $47.00 | $45.41 | $46.80 | 114 163 |
| 2022-08-04 | $46.23 | $46.32 | $45.56 | $45.95 | 117 900 |
| 2022-08-03 | $46.31 | $46.61 | $45.88 | $46.41 | 48 184 |
| 2022-08-02 | $46.32 | $46.40 | $45.76 | $45.97 | 62 942 |
| 2022-08-01 | $46.66 | $46.92 | $45.99 | $46.36 | 170 336 |
| 2022-07-29 | $46.27 | $47.23 | $46.27 | $47.03 | 128 977 |
| 2022-07-28 | $45.17 | $46.48 | $44.44 | $46.37 | 322 870 |
| 2022-07-27 | $44.02 | $45.39 | $43.12 | $45.38 | 159 095 |
| 2022-07-26 | $43.20 | $44.38 | $42.31 | $44.01 | 102 565 |
| 2022-07-25 | $43.21 | $43.97 | $43.21 | $43.75 | 74 473 |
| 2022-07-22 | $43.07 | $43.25 | $42.53 | $42.84 | 57 425 |
| 2022-07-21 | $42.84 | $43.10 | $42.56 | $43.03 | 60 472 |
| 2022-07-20 | $42.66 | $43.16 | $42.40 | $43.10 | 68 441 |
| 2022-07-19 | $42.13 | $42.95 | $42.05 | $42.80 | 87 650 |
| 2022-07-18 | $42.16 | $42.43 | $41.49 | $41.57 | 72 030 |
| 2022-07-15 | $40.96 | $41.78 | $40.50 | $41.69 | 94 073 |
| 2022-07-14 | $40.24 | $40.28 | $39.64 | $40.22 | 43 864 |
| 2022-07-13 | $41.45 | $41.77 | $40.67 | $40.88 | 55 099 |
| 2022-07-12 | $41.29 | $42.07 | $41.13 | $41.62 | 44 910 |
| 2022-07-11 | $41.23 | $41.72 | $41.23 | $41.55 | 53 210 |
| 2022-07-08 | $41.63 | $41.76 | $41.20 | $41.52 | 47 096 |
| 2022-07-07 | $41.97 | $42.31 | $41.60 | $41.63 | 77 400 |
| 2022-07-06 | $41.74 | $41.92 | $41.15 | $41.56 | 58 899 |
| 2022-07-05 | $41.46 | $42.45 | $40.69 | $41.86 | 70 780 |
| 2022-07-01 | $41.31 | $42.23 | $41.31 | $42.06 | 126 004 |
| 2022-06-30 | $41.36 | $41.83 | $41.05 | $41.50 | 91 435 |
| 2022-06-29 | $42.39 | $42.75 | $41.85 | $41.95 | 69 414 |
| 2022-06-28 | $42.80 | $43.20 | $42.24 | $42.30 | 82 858 |
| 2022-06-27 | $43.00 | $43.08 | $42.46 | $42.62 | 86 694 |
| 2022-06-24 | $42.05 | $43.06 | $42.05 | $42.83 | 288 205 |
| 2022-06-23 | $42.84 | $43.04 | $41.52 | $41.73 | 99 170 |
| 2022-06-22 | $42.41 | $43.15 | $42.36 | $43.00 | 72 868 |
| 2022-06-21 | $42.73 | $45.62 | $41.79 | $42.84 | 110 407 |
| 2022-06-17 | $41.92 | $42.62 | $41.92 | $42.10 | 267 510 |
| 2022-06-16 | $42.47 | $42.47 | $41.51 | $41.68 | 124 650 |
| 2022-06-15 | $42.62 | $43.66 | $42.44 | $43.13 | 131 255 |
| 2022-06-14 | $41.89 | $42.30 | $41.50 | $42.13 | 91 355 |
| 2022-06-13 | $42.16 | $43.06 | $41.92 | $42.16 | 93 307 |
| 2022-06-10 | $43.41 | $43.77 | $42.49 | $42.80 | 109 671 |
| 2022-06-09 | $45.07 | $45.47 | $44.02 | $44.11 | 85 192 |
| 2022-06-08 | $45.84 | $46.01 | $45.06 | $45.35 | 56 610 |
| 2022-06-07 | $45.98 | $46.13 | $45.77 | $46.11 | 95 765 |
| 2022-06-06 | $46.12 | $46.58 | $46.00 | $46.21 | 123 856 |
| 2022-06-03 | $46.26 | $46.33 | $45.84 | $45.99 | 189 743 |
| 2022-06-02 | $45.67 | $46.42 | $45.33 | $46.35 | 32 928 |
| 2022-06-01 | $46.25 | $46.70 | $45.24 | $45.77 | 84 845 |
| 2022-05-31 | $46.16 | $46.44 | $45.60 | $46.31 | 149 491 |
| 2022-05-27 | $45.95 | $46.33 | $45.84 | $46.33 | 63 761 |
| 2022-05-26 | $45.75 | $46.17 | $45.43 | $45.90 | 135 888 |
| 2022-05-25 | $44.83 | $45.50 | $44.48 | $45.28 | 156 331 |
Enterprise Financial Services Corp operates as the financial holding company for Enterprise Bank & Trust that offers banking and wealth management services to individuals and corporate customers. The company offers checking, savings, and money market accounts, and certificates of deposit. It also provides commercial and industrial, commercial real estate, construction and land development, residential real estate, agricultural, and consumer loans... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
