NASDAQ:EFSC
$51.85
(
-0.154%
)
Friday, 27th Jan 2023
Enterprise Financial Services Corp Stock Price (Quote)
| 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 |
About Enterprise Financial Services Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
