NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.76
+0.370 (+0.94%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 EFSC stock ended at $39.76. This is 0.94% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.16% from a day low at $39.62 to a day high of $40.08. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 08, 2021 | $49.44 | $49.93 | $49.19 | $49.52 | 101 850 |
| Nov 05, 2021 | $49.41 | $49.55 | $48.99 | $49.34 | 199 508 |
| Nov 04, 2021 | $49.03 | $49.03 | $47.73 | $48.86 | 100 401 |
| Nov 03, 2021 | $47.68 | $49.13 | $47.65 | $49.00 | 215 399 |
| Nov 02, 2021 | $48.64 | $48.83 | $47.70 | $47.82 | 131 539 |
| Nov 01, 2021 | $47.47 | $48.78 | $47.10 | $48.71 | 192 587 |
| Oct 29, 2021 | $46.82 | $47.19 | $46.65 | $47.02 | 123 960 |
| Oct 28, 2021 | $46.61 | $47.05 | $46.11 | $46.67 | 100 614 |
| Oct 27, 2021 | $47.75 | $48.05 | $46.24 | $46.28 | 142 278 |
| Oct 26, 2021 | $48.50 | $48.62 | $47.56 | $47.75 | 140 608 |
| Oct 25, 2021 | $48.60 | $48.60 | $48.18 | $48.43 | 82 077 |
| Oct 22, 2021 | $48.64 | $49.00 | $48.16 | $48.49 | 89 296 |
| Oct 21, 2021 | $48.79 | $49.11 | $48.33 | $48.68 | 69 532 |
| Oct 20, 2021 | $48.07 | $48.95 | $47.67 | $48.86 | 140 820 |
| Oct 19, 2021 | $48.19 | $48.19 | $47.75 | $48.08 | 85 377 |
| Oct 18, 2021 | $47.71 | $48.30 | $47.06 | $47.99 | 134 888 |
| Oct 15, 2021 | $48.00 | $48.43 | $47.77 | $47.94 | 135 666 |
| Oct 14, 2021 | $47.51 | $47.82 | $46.94 | $47.77 | 121 376 |
| Oct 13, 2021 | $47.44 | $47.44 | $46.61 | $47.07 | 54 725 |
| Oct 12, 2021 | $47.48 | $47.72 | $47.19 | $47.48 | 61 740 |
| Oct 11, 2021 | $47.87 | $47.98 | $47.36 | $47.41 | 64 682 |
| Oct 08, 2021 | $47.50 | $47.87 | $47.42 | $47.78 | 62 859 |
| Oct 07, 2021 | $46.99 | $47.60 | $46.72 | $47.58 | 171 425 |
| Oct 06, 2021 | $46.62 | $46.80 | $45.96 | $46.72 | 51 449 |
| Oct 05, 2021 | $47.13 | $47.30 | $46.84 | $46.98 | 49 861 |
