NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.13
-0.0700 (-0.179%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 24th Apr 2024 EFSC stock ended at $39.13. This is 0.179% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.53% from a day low at $37.98 to a day high of $39.32. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $40.77 | $41.08 | $40.02 | $40.58 | 134 527 |
| May 31, 2023 | $41.08 | $41.37 | $40.06 | $40.62 | 275 819 |
| May 30, 2023 | $41.09 | $41.86 | $40.89 | $41.28 | 97 506 |
| May 26, 2023 | $41.53 | $41.65 | $40.82 | $41.62 | 72 520 |
| May 25, 2023 | $41.04 | $41.45 | $40.34 | $41.21 | 169 624 |
| May 24, 2023 | $41.23 | $41.73 | $40.30 | $41.29 | 213 749 |
| May 23, 2023 | $40.72 | $42.10 | $40.57 | $41.36 | 284 160 |
| May 22, 2023 | $40.15 | $41.00 | $39.74 | $40.70 | 115 701 |
| May 19, 2023 | $40.90 | $40.90 | $39.37 | $39.70 | 129 165 |
| May 18, 2023 | $39.94 | $40.39 | $39.24 | $40.25 | 201 060 |
| May 17, 2023 | $38.75 | $39.99 | $38.59 | $39.85 | 505 340 |
| May 16, 2023 | $38.59 | $39.02 | $37.74 | $38.03 | 272 235 |
| May 15, 2023 | $38.21 | $38.62 | $37.90 | $38.44 | 151 636 |
| May 12, 2023 | $38.30 | $38.30 | $37.46 | $38.11 | 105 789 |
| May 11, 2023 | $38.21 | $38.31 | $37.65 | $38.01 | 99 829 |
| May 10, 2023 | $39.15 | $39.15 | $38.05 | $38.66 | 159 099 |
| May 09, 2023 | $38.24 | $38.99 | $37.79 | $38.69 | 207 776 |
| May 08, 2023 | $39.82 | $40.71 | $38.23 | $38.44 | 157 062 |
| May 05, 2023 | $39.02 | $39.39 | $38.34 | $39.35 | 216 379 |
| May 04, 2023 | $38.19 | $38.19 | $36.16 | $37.61 | 250 336 |
| May 03, 2023 | $39.81 | $40.67 | $38.91 | $39.11 | 195 444 |
| May 02, 2023 | $42.00 | $42.00 | $39.40 | $39.62 | 170 968 |
| May 01, 2023 | $42.79 | $43.12 | $41.99 | $42.23 | 130 411 |
| Apr 28, 2023 | $42.53 | $43.26 | $42.17 | $42.76 | 120 115 |
| Apr 27, 2023 | $42.31 | $42.79 | $42.24 | $42.55 | 73 264 |
