$41.62 (0.99%)

Volume: 72.52k

Closed: May 26, 2023

Hollow Logo Score: 1.822
Enterprise Financial Services Corp Stock
$41.62 (0.99%)

Volume: 72.52k

Closed: May 26, 2023

Score Hollow Logo 1.822
NASDAQ:EFSC

Enterprise Financial Services Corp Stock Price (Quote)

$41.62 ( 0.99% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT