NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.39
-0.0600 (-0.152%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.08 | Friday, 3rd May 2024 EFSC stock ended at $39.39. This is 0.152% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.91% from a day low at $39.32 to a day high of $40.07. |
| 90 days | $37.33 | $41.65 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 23, 2023 | $46.20 | $46.43 | $44.06 | $44.61 | 159 459 |
| Mar 22, 2023 | $47.69 | $48.07 | $45.72 | $45.81 | 200 424 |
| Mar 21, 2023 | $48.67 | $49.98 | $47.76 | $47.85 | 351 275 |
| Mar 20, 2023 | $47.35 | $48.83 | $46.73 | $46.84 | 262 071 |
| Mar 17, 2023 | $47.71 | $48.52 | $46.06 | $46.76 | 344 972 |
| Mar 16, 2023 | $47.39 | $49.58 | $46.98 | $48.52 | 388 007 |
| Mar 15, 2023 | $45.59 | $48.17 | $45.00 | $48.03 | 319 361 |
| Mar 14, 2023 | $49.72 | $50.39 | $46.83 | $47.53 | 236 277 |
| Mar 13, 2023 | $47.65 | $47.70 | $43.40 | $46.07 | 521 516 |
| Mar 10, 2023 | $49.88 | $50.91 | $48.38 | $50.13 | 313 174 |
| Mar 09, 2023 | $53.65 | $53.65 | $51.05 | $51.09 | 143 101 |
| Mar 08, 2023 | $54.02 | $54.29 | $53.33 | $53.94 | 91 752 |
| Mar 07, 2023 | $55.45 | $55.45 | $53.69 | $54.01 | 97 706 |
| Mar 06, 2023 | $55.48 | $55.76 | $55.22 | $55.65 | 120 582 |
| Mar 03, 2023 | $55.15 | $55.55 | $54.33 | $55.52 | 154 397 |
| Mar 02, 2023 | $54.65 | $55.04 | $54.07 | $54.90 | 106 912 |
| Mar 01, 2023 | $54.17 | $55.11 | $54.07 | $55.03 | 174 307 |
| Feb 28, 2023 | $54.34 | $55.01 | $54.34 | $54.46 | 193 002 |
| Feb 27, 2023 | $54.95 | $55.02 | $54.09 | $54.27 | 96 381 |
| Feb 24, 2023 | $54.55 | $54.73 | $54.02 | $54.67 | 84 621 |
