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 |
| Jun 08, 2021 | $49.68 | $50.19 | $49.30 | $49.81 | 117 750 |
| Jun 07, 2021 | $49.70 | $50.00 | $49.38 | $49.91 | 147 945 |
| Jun 04, 2021 | $49.21 | $49.78 | $49.02 | $49.74 | 104 123 |
| Jun 03, 2021 | $48.91 | $49.81 | $48.87 | $49.59 | 123 445 |
| Jun 02, 2021 | $50.00 | $50.00 | $49.02 | $49.14 | 75 160 |
| Jun 01, 2021 | $49.66 | $49.92 | $48.13 | $49.71 | 102 068 |
| May 28, 2021 | $49.48 | $49.48 | $48.72 | $49.41 | 62 515 |
| May 27, 2021 | $49.10 | $49.45 | $48.99 | $49.26 | 81 816 |
| May 26, 2021 | $48.15 | $48.75 | $47.90 | $48.60 | 142 854 |
| May 25, 2021 | $48.80 | $49.91 | $47.84 | $47.85 | 139 759 |
| May 24, 2021 | $49.50 | $49.54 | $48.93 | $49.16 | 100 683 |
| May 21, 2021 | $49.00 | $49.70 | $48.78 | $49.48 | 92 201 |
| May 20, 2021 | $48.23 | $48.80 | $47.56 | $48.63 | 107 871 |
| May 19, 2021 | $48.35 | $48.60 | $47.30 | $48.45 | 87 040 |
| May 18, 2021 | $49.57 | $49.70 | $48.74 | $48.75 | 86 936 |
| May 17, 2021 | $50.07 | $50.07 | $47.77 | $49.74 | 86 292 |
| May 14, 2021 | $49.52 | $50.14 | $49.25 | $50.10 | 87 885 |
| May 13, 2021 | $48.20 | $49.97 | $47.75 | $49.73 | 134 309 |
| May 12, 2021 | $49.53 | $49.99 | $47.83 | $48.00 | 117 358 |
| May 11, 2021 | $49.12 | $49.66 | $48.69 | $49.23 | 120 221 |
| May 10, 2021 | $50.50 | $51.28 | $49.62 | $49.69 | 166 421 |
| May 07, 2021 | $50.32 | $50.62 | $49.95 | $50.47 | 103 834 |
| May 06, 2021 | $49.87 | $50.75 | $49.14 | $50.71 | 151 260 |
| May 05, 2021 | $49.99 | $50.20 | $49.05 | $49.78 | 174 466 |
| May 04, 2021 | $49.22 | $50.46 | $49.20 | $49.73 | 330 276 |
