NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.80
-0.0900 (-0.231%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Friday, 26th Apr 2024 EFSC stock ended at $38.80. This is 0.231% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $38.67 to a day high of $39.27. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $39.01 | $39.27 | $38.67 | $38.80 | 93 632 |
| Apr 25, 2024 | $38.80 | $39.13 | $38.35 | $38.89 | 164 734 |
| Apr 24, 2024 | $38.61 | $39.32 | $37.98 | $39.13 | 253 064 |
| Apr 23, 2024 | $39.11 | $40.00 | $39.03 | $39.20 | 280 955 |
| Apr 22, 2024 | $39.59 | $40.08 | $39.59 | $39.71 | 125 916 |
| Apr 19, 2024 | $37.99 | $39.73 | $37.99 | $39.68 | 160 334 |
| Apr 18, 2024 | $37.94 | $38.47 | $37.82 | $38.18 | 116 148 |
| Apr 17, 2024 | $38.10 | $38.48 | $37.88 | $37.95 | 122 865 |
| Apr 16, 2024 | $37.91 | $38.38 | $37.66 | $38.03 | 85 685 |
| Apr 15, 2024 | $38.42 | $38.71 | $37.98 | $38.33 | 95 969 |
| Apr 12, 2024 | $37.83 | $38.43 | $37.83 | $38.30 | 106 897 |
| Apr 11, 2024 | $38.35 | $38.35 | $37.62 | $38.20 | 87 610 |
| Apr 10, 2024 | $38.15 | $38.31 | $37.33 | $38.00 | 170 447 |
| Apr 09, 2024 | $39.28 | $39.69 | $39.00 | $39.31 | 67 986 |
| Apr 08, 2024 | $39.07 | $39.69 | $37.74 | $39.20 | 73 807 |
| Apr 05, 2024 | $39.06 | $39.28 | $38.71 | $39.07 | 80 064 |
| Apr 04, 2024 | $38.93 | $39.90 | $38.93 | $39.25 | 260 570 |
| Apr 03, 2024 | $38.18 | $38.61 | $38.09 | $38.57 | 162 182 |
| Apr 02, 2024 | $38.78 | $39.01 | $38.26 | $38.32 | 121 830 |
| Apr 01, 2024 | $40.66 | $40.66 | $39.08 | $39.19 | 125 434 |
| Mar 28, 2024 | $40.16 | $40.58 | $39.93 | $40.56 | 200 113 |
| Mar 27, 2024 | $39.23 | $40.22 | $39.23 | $40.17 | 89 444 |
| Mar 26, 2024 | $39.30 | $39.30 | $38.44 | $39.20 | 100 136 |
| Mar 25, 2024 | $38.90 | $39.30 | $38.72 | $39.07 | 81 593 |
| Mar 22, 2024 | $39.93 | $40.00 | $38.72 | $38.76 | 102 865 |
