$51.85 (-0.154%)

Volume: 113.511k

Closed: Jan 27, 2023

Hollow Logo Score: 0.335
Enterprise Financial Services Corp Stock
$51.85 (-0.154%)

Volume: 113.511k

Closed: Jan 27, 2023

Score Hollow Logo 0.335
NASDAQ:EFSC

Enterprise Financial Services Corp Stock Price (Quote)

$51.85 ( -0.154% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $47.39 $53.21 Friday, 27th Jan 2023 EFSC stock ended at $51.85. This is 0.154% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.02% from a day low at $51.61 to a day high of $52.14.
90 days $45.85 $54.31
52 weeks $39.64 $54.31

Historical Enterprise Financial Services Corporation prices

Date Open High Low Close Volume
2023-01-27 $51.86 $52.14 $51.61 $51.85 113 511
2023-01-26 $52.49 $52.55 $51.56 $51.93 114 934
2023-01-25 $53.00 $53.21 $51.22 $52.17 169 550
2023-01-24 $51.32 $52.97 $49.66 $52.58 247 016
2023-01-23 $48.33 $49.29 $48.07 $48.96 90 687
2023-01-20 $48.52 $49.68 $47.93 $48.69 123 138
2023-01-19 $47.68 $48.31 $47.39 $48.05 104 000
2023-01-18 $49.52 $49.59 $47.70 $47.78 147 436
2023-01-17 $50.99 $51.06 $49.68 $49.72 245 900
2023-01-13 $50.45 $51.29 $50.16 $51.14 115 800
2023-01-12 $50.72 $51.58 $50.35 $51.00 118 000
2023-01-11 $50.34 $50.68 $50.08 $50.52 149 500
2023-01-10 $49.42 $50.19 $49.28 $50.18 165 500
2023-01-09 $49.85 $49.93 $49.38 $49.61 127 723
2023-01-06 $49.03 $50.16 $49.03 $49.84 84 900
2023-01-05 $48.60 $48.80 $48.21 $48.50 109 832
2023-01-04 $48.98 $49.25 $48.71 $48.79 187 409
2023-01-03 $49.22 $49.38 $48.04 $48.67 132 760
2022-12-30 $49.69 $49.79 $48.93 $48.96 208 558
2022-12-29 $49.06 $49.97 $47.81 $49.75 137 076
2022-12-28 $49.22 $49.51 $48.98 $48.98 87 888
2022-12-27 $49.23 $49.37 $48.86 $49.12 51 501
2022-12-23 $48.78 $49.35 $48.78 $49.12 50 457
2022-12-22 $49.19 $49.27 $48.13 $48.75 132 176
2022-12-21 $48.23 $49.35 $48.00 $49.23 181 730
2022-12-20 $47.33 $47.85 $46.84 $47.71 92 384
2022-12-19 $46.97 $47.78 $46.83 $47.35 146 650
2022-12-16 $46.00 $47.43 $46.00 $47.13 390 456
2022-12-15 $46.86 $46.95 $45.85 $46.34 241 134
2022-12-14 $48.17 $48.50 $47.05 $47.33 105 591
2022-12-13 $49.91 $49.94 $47.90 $48.31 172 693
2022-12-12 $49.04 $49.62 $48.79 $49.04 122 990
2022-12-09 $48.35 $49.25 $47.72 $49.03 132 331
2022-12-08 $48.80 $48.90 $48.14 $48.48 62 768
2022-12-07 $48.64 $49.23 $48.44 $48.58 80 608
2022-12-06 $49.02 $49.03 $48.25 $48.66 87 451
2022-12-05 $51.62 $51.62 $48.76 $49.02 98 869
2022-12-02 $51.53 $52.08 $51.50 $51.78 79 659
2022-12-01 $52.34 $52.57 $51.67 $52.05 142 784
2022-11-30 $51.78 $52.45 $50.58 $52.34 149 260
2022-11-29 $51.76 $52.03 $51.29 $51.64 48 746
2022-11-28 $52.54 $52.54 $51.42 $51.56 100 810
2022-11-25 $52.67 $53.07 $52.67 $52.68 34 099
2022-11-23 $52.75 $53.10 $52.46 $52.65 135 748
2022-11-22 $52.49 $53.00 $52.41 $52.77 78 195
2022-11-21 $51.96 $52.28 $51.82 $51.85 46 588
2022-11-18 $52.00 $52.22 $50.61 $51.89 62 999
2022-11-17 $51.15 $51.64 $50.99 $51.04 45 480
2022-11-16 $51.90 $52.03 $51.30 $51.55 44 999
2022-11-15 $51.71 $52.30 $51.53 $51.88 190 258

Hot Stocks To Watch:

About Enterprise Financial Services Corporation

Enterprise Financial Services 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... EFSC Profile

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