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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2021 | $44.44 | $45.89 | $44.44 | $45.82 | 124 571 |
| Aug 26, 2021 | $45.40 | $45.40 | $44.27 | $44.35 | 85 414 |
| Aug 25, 2021 | $45.40 | $45.73 | $45.02 | $45.34 | 104 182 |
| Aug 24, 2021 | $45.39 | $45.79 | $45.28 | $45.40 | 68 274 |
| Aug 23, 2021 | $46.01 | $46.01 | $45.31 | $45.64 | 57 711 |
| Aug 20, 2021 | $44.48 | $45.70 | $44.34 | $45.63 | 110 117 |
| Aug 19, 2021 | $44.46 | $44.91 | $44.22 | $44.70 | 97 947 |
| Aug 18, 2021 | $45.35 | $45.80 | $44.88 | $44.94 | 85 002 |
| Aug 17, 2021 | $46.04 | $46.46 | $45.12 | $45.51 | 72 355 |
| Aug 16, 2021 | $46.32 | $46.81 | $45.54 | $46.42 | 56 181 |
| Aug 13, 2021 | $47.25 | $47.29 | $46.44 | $46.48 | 87 029 |
| Aug 12, 2021 | $47.80 | $47.80 | $46.89 | $47.27 | 80 778 |
| Aug 11, 2021 | $47.18 | $47.72 | $46.76 | $47.71 | 126 636 |
| Aug 10, 2021 | $46.54 | $47.30 | $46.03 | $47.10 | 62 031 |
| Aug 09, 2021 | $47.56 | $47.81 | $46.51 | $46.64 | 86 177 |
| Aug 06, 2021 | $46.23 | $47.94 | $45.60 | $47.78 | 236 634 |
| Aug 05, 2021 | $44.52 | $46.20 | $44.52 | $45.50 | 198 420 |
| Aug 04, 2021 | $44.56 | $45.50 | $44.46 | $44.86 | 162 761 |
| Aug 03, 2021 | $44.22 | $45.57 | $43.69 | $45.26 | 169 067 |
| Aug 02, 2021 | $44.80 | $46.40 | $44.08 | $44.09 | 188 260 |
| Jul 30, 2021 | $45.06 | $45.30 | $44.37 | $44.57 | 182 990 |
| Jul 29, 2021 | $44.71 | $45.36 | $44.13 | $45.16 | 216 252 |
| Jul 28, 2021 | $43.40 | $44.26 | $42.74 | $44.17 | 192 966 |
| Jul 27, 2021 | $42.82 | $44.94 | $42.44 | $43.36 | 190 166 |
| Jul 26, 2021 | $42.66 | $43.19 | $42.40 | $42.82 | 105 839 |
