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 |
| Oct 04, 2021 | $46.82 | $47.25 | $46.51 | $46.93 | 103 087 |
| Oct 01, 2021 | $45.63 | $47.07 | $45.45 | $46.75 | 143 348 |
| Sep 30, 2021 | $46.11 | $46.32 | $45.25 | $45.28 | 117 437 |
| Sep 29, 2021 | $45.47 | $46.09 | $44.62 | $45.82 | 75 850 |
| Sep 28, 2021 | $46.17 | $46.18 | $45.33 | $45.42 | 104 857 |
| Sep 27, 2021 | $45.33 | $46.62 | $45.06 | $46.05 | 184 066 |
| Sep 24, 2021 | $44.40 | $45.12 | $44.39 | $44.92 | 83 803 |
| Sep 23, 2021 | $43.72 | $44.85 | $43.70 | $44.44 | 122 975 |
| Sep 22, 2021 | $43.23 | $43.74 | $43.03 | $43.33 | 101 668 |
| Sep 21, 2021 | $43.19 | $43.38 | $42.74 | $42.82 | 120 699 |
| Sep 20, 2021 | $42.47 | $43.25 | $42.37 | $42.99 | 177 231 |
| Sep 17, 2021 | $43.33 | $44.01 | $43.18 | $43.88 | 482 463 |
| Sep 16, 2021 | $43.71 | $43.79 | $42.98 | $43.25 | 100 864 |
| Sep 15, 2021 | $43.24 | $44.01 | $43.13 | $43.35 | 110 365 |
| Sep 14, 2021 | $44.22 | $44.48 | $43.00 | $43.10 | 149 649 |
| Sep 13, 2021 | $44.15 | $44.45 | $43.68 | $44.30 | 83 410 |
| Sep 10, 2021 | $44.13 | $44.42 | $43.81 | $43.84 | 110 339 |
| Sep 09, 2021 | $43.80 | $44.45 | $43.59 | $43.91 | 86 056 |
| Sep 08, 2021 | $44.00 | $44.27 | $43.65 | $43.84 | 137 981 |
| Sep 07, 2021 | $44.77 | $44.92 | $44.20 | $44.24 | 71 462 |
| Sep 03, 2021 | $44.88 | $44.99 | $44.23 | $44.55 | 89 655 |
| Sep 02, 2021 | $44.52 | $45.14 | $44.47 | $44.90 | 93 855 |
| Sep 01, 2021 | $45.13 | $45.13 | $44.24 | $44.76 | 106 053 |
| Aug 31, 2021 | $44.74 | $45.21 | $44.17 | $44.91 | 111 505 |
| Aug 30, 2021 | $45.81 | $45.81 | $44.41 | $44.50 | 57 386 |
