NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$37.95
-0.0800 (-0.210%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 17th Apr 2024 EFSC stock ended at $37.95. This is 0.210% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $37.88 to a day high of $38.48. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-05 | $39.85 | $40.11 | $39.30 | $39.62 | 127 893 |
| 2024-02-02 | $39.72 | $40.58 | $39.72 | $40.42 | 174 728 |
| 2024-02-01 | $41.97 | $42.01 | $39.72 | $40.57 | 155 084 |
| 2024-01-31 | $42.80 | $43.18 | $41.48 | $41.63 | 146 838 |
| 2024-01-30 | $43.54 | $44.16 | $42.97 | $43.77 | 168 152 |
| 2024-01-29 | $42.36 | $43.70 | $42.09 | $43.68 | 165 618 |
| 2024-01-26 | $42.72 | $42.74 | $41.80 | $42.43 | 102 704 |
| 2024-01-25 | $42.39 | $42.39 | $41.40 | $42.37 | 254 764 |
| 2024-01-24 | $42.57 | $42.78 | $41.37 | $41.78 | 218 599 |
| 2024-01-23 | $43.75 | $43.75 | $41.62 | $42.43 | 335 549 |
| 2024-01-22 | $43.50 | $44.10 | $43.12 | $44.09 | 98 057 |
| 2024-01-19 | $42.41 | $43.10 | $42.09 | $43.10 | 88 493 |
| 2024-01-18 | $42.22 | $42.47 | $41.94 | $42.39 | 86 463 |
| 2024-01-17 | $41.49 | $42.21 | $41.49 | $42.10 | 163 530 |
| 2024-01-16 | $42.67 | $42.94 | $42.00 | $42.07 | 135 959 |
| 2024-01-12 | $44.26 | $44.59 | $42.83 | $43.31 | 95 091 |
| 2024-01-11 | $43.82 | $44.14 | $43.17 | $43.76 | 104 300 |
| 2024-01-10 | $43.87 | $44.33 | $43.58 | $44.28 | 96 283 |
| 2024-01-09 | $44.30 | $44.34 | $44.01 | $44.10 | 82 568 |
| 2024-01-08 | $44.30 | $44.94 | $44.09 | $44.93 | 89 303 |
| 2024-01-05 | $44.07 | $45.03 | $44.07 | $44.48 | 129 480 |
| 2024-01-04 | $44.12 | $44.51 | $44.12 | $44.41 | 161 388 |
| 2024-01-03 | $44.92 | $45.01 | $43.81 | $43.92 | 138 286 |
| 2024-01-02 | $44.23 | $45.66 | $44.23 | $45.11 | 107 797 |
| 2023-12-29 | $45.46 | $45.66 | $44.44 | $44.65 | 109 112 |
