NASDAQ:EFSC
$41.62
(
0.99%
)
Friday, 26th May 2023
Enterprise Financial Services Corp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.16 | $43.26 | Friday, 26th May 2023 EFSC stock ended at $41.62. This is 0.99% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.03% from a day low at $40.82 to a day high of $41.65. |
| 90 days | $36.16 | $55.76 | |
| 52 weeks | $36.16 | $56.35 |
Historical Enterprise Financial Services Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $41.53 | $41.65 | $40.82 | $41.62 | 72 520 |
| 2023-05-25 | $41.04 | $41.45 | $40.34 | $41.21 | 169 624 |
| 2023-05-24 | $41.23 | $41.73 | $40.30 | $41.29 | 213 749 |
| 2023-05-23 | $40.72 | $42.10 | $40.57 | $41.36 | 284 160 |
| 2023-05-22 | $40.15 | $41.00 | $39.74 | $40.70 | 115 701 |
| 2023-05-19 | $40.90 | $40.90 | $39.37 | $39.70 | 129 165 |
| 2023-05-18 | $39.94 | $40.39 | $39.24 | $40.25 | 201 060 |
| 2023-05-17 | $38.75 | $39.99 | $38.59 | $39.85 | 505 340 |
| 2023-05-16 | $38.59 | $39.02 | $37.74 | $38.03 | 272 235 |
| 2023-05-15 | $38.21 | $38.62 | $37.90 | $38.44 | 151 636 |
| 2023-05-12 | $38.30 | $38.30 | $37.46 | $38.11 | 105 789 |
| 2023-05-11 | $38.21 | $38.31 | $37.65 | $38.01 | 99 829 |
| 2023-05-10 | $39.15 | $39.15 | $38.05 | $38.66 | 159 099 |
| 2023-05-09 | $38.24 | $38.99 | $37.79 | $38.69 | 207 776 |
| 2023-05-08 | $39.82 | $40.71 | $38.23 | $38.44 | 157 062 |
| 2023-05-05 | $39.02 | $39.39 | $38.34 | $39.35 | 216 379 |
| 2023-05-04 | $38.19 | $38.19 | $36.16 | $37.61 | 250 336 |
| 2023-05-03 | $39.81 | $40.67 | $38.91 | $39.11 | 195 444 |
| 2023-05-02 | $42.00 | $42.00 | $39.40 | $39.62 | 170 968 |
| 2023-05-01 | $42.79 | $43.12 | $41.99 | $42.23 | 130 411 |
| 2023-04-28 | $42.53 | $43.26 | $42.17 | $42.76 | 120 115 |
| 2023-04-27 | $42.31 | $42.79 | $42.24 | $42.55 | 73 264 |
| 2023-04-26 | $41.79 | $42.90 | $41.56 | $42.30 | 134 064 |
| 2023-04-25 | $42.57 | $43.34 | $42.06 | $42.20 | 170 796 |
| 2023-04-24 | $43.32 | $43.57 | $42.80 | $42.98 | 107 436 |
| 2023-04-21 | $43.44 | $43.60 | $42.76 | $43.32 | 89 562 |
| 2023-04-20 | $43.75 | $44.04 | $43.04 | $43.53 | 75 076 |
| 2023-04-19 | $42.68 | $44.55 | $42.68 | $44.12 | 107 564 |
| 2023-04-18 | $43.89 | $43.89 | $42.47 | $42.69 | 93 238 |
| 2023-04-17 | $42.89 | $43.93 | $42.66 | $43.92 | 91 361 |
| 2023-04-14 | $44.04 | $44.32 | $42.83 | $43.12 | 91 784 |
| 2023-04-13 | $43.55 | $44.11 | $43.10 | $43.95 | 86 905 |
| 2023-04-12 | $43.94 | $44.28 | $43.21 | $43.55 | 94 519 |
| 2023-04-11 | $44.16 | $44.16 | $43.51 | $43.80 | 100 330 |
| 2023-04-10 | $43.28 | $44.41 | $43.28 | $44.07 | 179 949 |
| 2023-04-06 | $43.24 | $43.92 | $43.24 | $43.42 | 128 691 |
| 2023-04-05 | $42.91 | $43.60 | $42.91 | $43.54 | 172 975 |
| 2023-04-04 | $44.63 | $44.63 | $42.61 | $43.41 | 144 358 |
| 2023-04-03 | $44.44 | $44.94 | $43.98 | $44.52 | 138 541 |
| 2023-03-31 | $44.74 | $44.95 | $44.02 | $44.59 | 242 311 |
| 2023-03-30 | $44.84 | $45.00 | $43.59 | $44.37 | 245 944 |
| 2023-03-29 | $44.89 | $45.00 | $43.66 | $44.51 | 215 460 |
| 2023-03-28 | $45.35 | $45.37 | $43.77 | $44.35 | 358 305 |
| 2023-03-27 | $46.57 | $46.90 | $45.51 | $45.63 | 230 448 |
| 2023-03-24 | $44.21 | $45.88 | $43.50 | $45.76 | 241 848 |
| 2023-03-23 | $46.20 | $46.43 | $44.06 | $44.61 | 159 459 |
| 2023-03-22 | $47.69 | $48.07 | $45.72 | $45.81 | 200 424 |
| 2023-03-21 | $48.67 | $49.98 | $47.76 | $47.85 | 351 275 |
| 2023-03-20 | $47.35 | $48.83 | $46.73 | $46.84 | 262 071 |
| 2023-03-17 | $47.71 | $48.52 | $46.06 | $46.76 | 344 972 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
