NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.50
-0.260 (-0.654%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 EFSC stock ended at $39.50. This is 0.654% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.18% from a day low at $39.47 to a day high of $40.33. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 02, 2024 | $38.78 | $39.01 | $38.26 | $38.32 | 121 830 |
| Apr 01, 2024 | $40.66 | $40.66 | $39.08 | $39.19 | 125 434 |
| Mar 28, 2024 | $40.16 | $40.58 | $39.93 | $40.56 | 200 113 |
| Mar 27, 2024 | $39.23 | $40.22 | $39.23 | $40.17 | 89 444 |
| Mar 26, 2024 | $39.30 | $39.30 | $38.44 | $39.20 | 100 136 |
| Mar 25, 2024 | $38.90 | $39.30 | $38.72 | $39.07 | 81 593 |
| Mar 22, 2024 | $39.93 | $40.00 | $38.72 | $38.76 | 102 865 |
| Mar 21, 2024 | $39.55 | $39.97 | $39.40 | $39.87 | 262 302 |
| Mar 20, 2024 | $38.22 | $39.65 | $38.01 | $39.22 | 272 738 |
| Mar 19, 2024 | $38.25 | $38.70 | $38.20 | $38.37 | 74 818 |
| Mar 18, 2024 | $38.10 | $38.43 | $37.61 | $38.22 | 108 210 |
| Mar 15, 2024 | $37.33 | $38.36 | $37.33 | $38.14 | 261 023 |
| Mar 14, 2024 | $38.85 | $39.28 | $37.42 | $37.57 | 171 181 |
| Mar 13, 2024 | $39.19 | $39.80 | $38.73 | $39.10 | 96 188 |
| Mar 12, 2024 | $39.70 | $39.70 | $39.01 | $39.36 | 83 250 |
| Mar 11, 2024 | $40.00 | $40.23 | $39.64 | $39.70 | 66 565 |
| Mar 08, 2024 | $40.98 | $41.06 | $40.09 | $40.09 | 129 748 |
| Mar 07, 2024 | $40.72 | $40.94 | $39.97 | $40.34 | 102 149 |
| Mar 06, 2024 | $40.11 | $40.84 | $39.36 | $40.31 | 123 448 |
| Mar 05, 2024 | $38.86 | $40.28 | $38.86 | $40.05 | 102 908 |
| Mar 04, 2024 | $39.64 | $40.32 | $38.90 | $39.00 | 75 412 |
| Mar 01, 2024 | $39.60 | $39.69 | $38.48 | $39.65 | 116 416 |
| Feb 29, 2024 | $40.34 | $40.70 | $39.60 | $39.92 | 85 795 |
| Feb 28, 2024 | $39.50 | $39.75 | $39.42 | $39.50 | 88 659 |
| Feb 27, 2024 | $40.00 | $40.30 | $39.50 | $39.85 | 67 990 |
