NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.39
-0.0600 (-0.152%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.08 | Friday, 3rd May 2024 EFSC stock ended at $39.39. This is 0.152% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.91% from a day low at $39.32 to a day high of $40.07. |
| 90 days | $37.33 | $41.65 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $49.47 | $49.93 | $49.28 | $49.74 | 268 752 |
| Apr 30, 2021 | $48.65 | $49.30 | $48.22 | $49.13 | 392 214 |
| Apr 29, 2021 | $49.09 | $49.93 | $48.51 | $49.10 | 376 872 |
| Apr 28, 2021 | $48.25 | $48.51 | $46.94 | $48.42 | 455 679 |
| Apr 27, 2021 | $47.50 | $47.56 | $45.25 | $47.51 | 836 915 |
| Apr 26, 2021 | $49.84 | $51.10 | $49.74 | $50.15 | 131 137 |
| Apr 23, 2021 | $49.50 | $50.77 | $48.87 | $50.59 | 263 446 |
| Apr 22, 2021 | $49.73 | $49.73 | $48.60 | $48.85 | 65 688 |
| Apr 21, 2021 | $48.42 | $49.54 | $48.42 | $49.49 | 112 122 |
| Apr 20, 2021 | $49.78 | $49.85 | $47.96 | $48.67 | 215 652 |
| Apr 19, 2021 | $50.02 | $50.50 | $49.57 | $50.02 | 163 812 |
| Apr 16, 2021 | $50.03 | $50.32 | $49.53 | $50.22 | 108 561 |
| Apr 15, 2021 | $49.90 | $49.90 | $48.86 | $49.75 | 86 780 |
| Apr 14, 2021 | $48.91 | $50.06 | $48.91 | $49.52 | 86 495 |
| Apr 13, 2021 | $50.13 | $50.13 | $48.74 | $48.74 | 89 032 |
| Apr 12, 2021 | $50.42 | $50.53 | $49.91 | $50.33 | 131 538 |
| Apr 09, 2021 | $50.17 | $50.39 | $49.61 | $50.09 | 107 135 |
| Apr 08, 2021 | $49.41 | $49.81 | $48.69 | $49.76 | 90 555 |
| Apr 07, 2021 | $50.25 | $50.41 | $49.31 | $49.65 | 124 873 |
