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 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 |
| Apr 26, 2023 | $41.79 | $42.90 | $41.56 | $42.30 | 134 064 |
| Apr 25, 2023 | $42.57 | $43.34 | $42.06 | $42.20 | 170 796 |
| Apr 24, 2023 | $43.32 | $43.57 | $42.80 | $42.98 | 107 436 |
| Apr 21, 2023 | $43.44 | $43.60 | $42.76 | $43.32 | 89 562 |
| Apr 20, 2023 | $43.75 | $44.04 | $43.04 | $43.53 | 75 076 |
| Apr 19, 2023 | $42.68 | $44.55 | $42.68 | $44.12 | 107 564 |
| Apr 18, 2023 | $43.89 | $43.89 | $42.47 | $42.69 | 93 238 |
| Apr 17, 2023 | $42.89 | $43.93 | $42.66 | $43.92 | 91 361 |
| Apr 14, 2023 | $44.04 | $44.32 | $42.83 | $43.12 | 91 784 |
| Apr 13, 2023 | $43.55 | $44.11 | $43.10 | $43.95 | 86 905 |
| Apr 12, 2023 | $43.94 | $44.28 | $43.21 | $43.55 | 94 519 |
| Apr 11, 2023 | $44.16 | $44.16 | $43.51 | $43.80 | 100 330 |
| Apr 10, 2023 | $43.28 | $44.41 | $43.28 | $44.07 | 179 949 |
| Apr 06, 2023 | $43.24 | $43.92 | $43.24 | $43.42 | 128 691 |
| Apr 05, 2023 | $42.91 | $43.60 | $42.91 | $43.54 | 172 975 |
| Apr 04, 2023 | $44.63 | $44.63 | $42.61 | $43.41 | 144 358 |
| Apr 03, 2023 | $44.44 | $44.94 | $43.98 | $44.52 | 138 541 |
| Mar 31, 2023 | $44.74 | $44.95 | $44.02 | $44.59 | 242 311 |
| Mar 30, 2023 | $44.84 | $45.00 | $43.59 | $44.37 | 245 944 |
| Mar 29, 2023 | $44.89 | $45.00 | $43.66 | $44.51 | 215 460 |
| Mar 28, 2023 | $45.35 | $45.37 | $43.77 | $44.35 | 358 305 |
| Mar 27, 2023 | $46.57 | $46.90 | $45.51 | $45.63 | 230 448 |
| Mar 24, 2023 | $44.21 | $45.88 | $43.50 | $45.76 | 241 848 |
