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 |
| Feb 23, 2023 | $54.82 | $55.05 | $54.14 | $54.71 | 76 160 |
| Feb 22, 2023 | $54.75 | $54.99 | $54.19 | $54.75 | 105 624 |
| Feb 21, 2023 | $55.32 | $55.32 | $54.46 | $54.85 | 90 119 |
| Feb 17, 2023 | $55.32 | $56.04 | $54.92 | $55.67 | 78 496 |
| Feb 16, 2023 | $55.02 | $55.48 | $54.79 | $55.02 | 103 579 |
| Feb 15, 2023 | $54.71 | $55.63 | $54.71 | $55.56 | 71 066 |
| Feb 14, 2023 | $54.94 | $55.37 | $54.50 | $55.14 | 88 491 |
| Feb 13, 2023 | $54.89 | $55.32 | $54.75 | $54.98 | 50 149 |
| Feb 10, 2023 | $54.56 | $54.89 | $54.04 | $54.67 | 102 126 |
| Feb 09, 2023 | $55.53 | $55.70 | $54.44 | $54.60 | 94 748 |
| Feb 08, 2023 | $55.81 | $56.35 | $55.00 | $55.26 | 79 247 |
| Feb 07, 2023 | $54.91 | $56.24 | $54.87 | $55.83 | 121 638 |
| Feb 06, 2023 | $55.72 | $55.90 | $54.89 | $55.20 | 171 132 |
| Feb 03, 2023 | $54.29 | $55.77 | $54.20 | $55.77 | 192 015 |
| Feb 02, 2023 | $53.62 | $54.57 | $53.53 | $54.56 | 180 102 |
| Feb 01, 2023 | $53.00 | $54.11 | $52.90 | $53.58 | 171 696 |
| Jan 31, 2023 | $51.82 | $53.37 | $51.75 | $53.32 | 180 779 |
| Jan 30, 2023 | $51.70 | $52.40 | $51.50 | $51.82 | 230 666 |
| Jan 27, 2023 | $51.86 | $52.14 | $51.61 | $51.85 | 113 511 |
| Jan 26, 2023 | $52.49 | $52.55 | $51.56 | $51.93 | 114 934 |
| Jan 25, 2023 | $53.00 | $53.21 | $51.22 | $52.17 | 169 550 |
| Jan 24, 2023 | $51.32 | $52.97 | $49.66 | $52.58 | 247 016 |
| Jan 23, 2023 | $48.33 | $49.29 | $48.07 | $48.96 | 90 687 |
| Jan 20, 2023 | $48.52 | $49.68 | $47.93 | $48.69 | 123 138 |
| Jan 19, 2023 | $47.68 | $48.31 | $47.39 | $48.05 | 104 000 |
