NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.95
-0.120 (-0.299%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.33 | Friday, 10th May 2024 EFSC stock ended at $39.95. This is 0.299% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.46% from a day low at $39.69 to a day high of $40.27. |
| 90 days | $37.33 | $41.65 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $49.52 | $49.59 | $47.70 | $47.78 | 147 436 |
| Jan 17, 2023 | $50.99 | $51.06 | $49.68 | $49.72 | 245 900 |
| Jan 13, 2023 | $50.45 | $51.29 | $50.16 | $51.14 | 115 800 |
| Jan 12, 2023 | $50.72 | $51.58 | $50.35 | $51.00 | 118 000 |
| Jan 11, 2023 | $50.34 | $50.68 | $50.08 | $50.52 | 149 500 |
| Jan 10, 2023 | $49.42 | $50.19 | $49.28 | $50.18 | 165 500 |
| Jan 09, 2023 | $49.85 | $49.93 | $49.38 | $49.61 | 127 723 |
| Jan 06, 2023 | $49.03 | $50.16 | $49.03 | $49.84 | 84 900 |
| Jan 05, 2023 | $48.60 | $48.80 | $48.21 | $48.50 | 109 832 |
| Jan 04, 2023 | $48.98 | $49.25 | $48.71 | $48.79 | 187 409 |
| Jan 03, 2023 | $49.22 | $49.38 | $48.04 | $48.67 | 132 760 |
| Dec 30, 2022 | $49.69 | $49.79 | $48.93 | $48.96 | 208 558 |
| Dec 29, 2022 | $49.06 | $49.97 | $47.81 | $49.75 | 137 076 |
| Dec 28, 2022 | $49.22 | $49.51 | $48.98 | $48.98 | 87 888 |
| Dec 27, 2022 | $49.23 | $49.37 | $48.86 | $49.12 | 51 501 |
| Dec 23, 2022 | $48.78 | $49.35 | $48.78 | $49.12 | 50 457 |
| Dec 22, 2022 | $49.19 | $49.27 | $48.13 | $48.75 | 132 176 |
| Dec 21, 2022 | $48.23 | $49.35 | $48.00 | $49.23 | 181 730 |
| Dec 20, 2022 | $47.33 | $47.85 | $46.84 | $47.71 | 92 384 |
| Dec 19, 2022 | $46.97 | $47.78 | $46.83 | $47.35 | 146 650 |
