NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.89
-0.240 (-0.613%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Thursday, 25th Apr 2024 EFSC stock ended at $38.89. This is 0.613% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $38.35 to a day high of $39.13. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| Jul 13, 2021 | $45.75 | $46.03 | $44.85 | $44.90 | 75 447 |
| Jul 12, 2021 | $45.46 | $45.99 | $44.41 | $45.88 | 84 199 |
| Jul 09, 2021 | $44.80 | $45.98 | $44.72 | $45.98 | 127 696 |
| Jul 08, 2021 | $43.99 | $44.54 | $43.48 | $44.00 | 120 550 |
| Jul 07, 2021 | $44.74 | $45.40 | $43.87 | $44.80 | 137 272 |
| Jul 06, 2021 | $46.24 | $46.40 | $44.96 | $45.18 | 157 729 |
| Jul 02, 2021 | $47.07 | $47.23 | $46.39 | $46.42 | 103 966 |
| Jul 01, 2021 | $46.74 | $47.32 | $46.61 | $47.19 | 122 860 |
| Jun 30, 2021 | $46.05 | $46.69 | $46.05 | $46.39 | 147 399 |
| Jun 29, 2021 | $46.64 | $47.14 | $46.22 | $46.27 | 123 078 |
| Jun 28, 2021 | $46.58 | $46.97 | $46.03 | $46.44 | 206 557 |
| Jun 25, 2021 | $48.11 | $48.28 | $46.45 | $46.96 | 657 653 |
| Jun 24, 2021 | $47.31 | $47.86 | $47.01 | $47.81 | 101 375 |
| Jun 23, 2021 | $47.64 | $47.79 | $47.19 | $47.25 | 118 898 |
| Jun 22, 2021 | $47.71 | $48.25 | $47.27 | $47.47 | 122 239 |
| Jun 21, 2021 | $46.78 | $48.34 | $46.62 | $47.80 | 145 401 |
| Jun 18, 2021 | $46.75 | $47.57 | $46.10 | $46.10 | 537 891 |
| Jun 17, 2021 | $49.26 | $49.49 | $47.22 | $47.28 | 155 708 |
| Jun 16, 2021 | $48.39 | $49.33 | $47.80 | $49.07 | 96 648 |
| Jun 15, 2021 | $48.21 | $48.73 | $48.05 | $48.29 | 115 364 |
| Jun 14, 2021 | $48.11 | $48.64 | $47.60 | $48.00 | 149 409 |
| Jun 11, 2021 | $48.22 | $48.45 | $48.06 | $48.24 | 152 206 |
| Jun 10, 2021 | $49.13 | $49.44 | $47.95 | $47.97 | 118 240 |
| Jun 09, 2021 | $49.43 | $49.50 | $48.88 | $48.97 | 101 095 |
