NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.13
-0.0700 (-0.179%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 24th Apr 2024 EFSC stock ended at $39.13. This is 0.179% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.53% from a day low at $37.98 to a day high of $39.32. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $34.39 | $35.15 | $33.72 | $35.00 | 138 481 |
| Dec 03, 2020 | $34.97 | $35.24 | $34.02 | $34.31 | 74 239 |
| Dec 02, 2020 | $34.35 | $35.05 | $34.29 | $34.94 | 125 883 |
| Dec 01, 2020 | $36.26 | $36.26 | $33.81 | $34.50 | 187 213 |
| Nov 30, 2020 | $34.84 | $35.21 | $33.64 | $34.01 | 170 934 |
| Nov 27, 2020 | $35.60 | $35.60 | $34.66 | $35.20 | 42 590 |
| Nov 25, 2020 | $35.61 | $35.94 | $34.73 | $35.75 | 108 855 |
| Nov 24, 2020 | $35.42 | $36.47 | $35.00 | $35.75 | 182 491 |
| Nov 23, 2020 | $34.59 | $35.06 | $34.53 | $34.60 | 79 817 |
| Nov 20, 2020 | $33.84 | $34.41 | $33.51 | $34.11 | 97 690 |
| Nov 19, 2020 | $34.31 | $34.50 | $33.45 | $34.34 | 67 497 |
| Nov 18, 2020 | $35.77 | $35.82 | $34.47 | $34.52 | 109 741 |
| Nov 17, 2020 | $35.27 | $35.64 | $34.69 | $35.40 | 202 115 |
| Nov 16, 2020 | $34.07 | $36.03 | $34.07 | $36.00 | 120 178 |
| Nov 13, 2020 | $34.24 | $34.40 | $33.66 | $34.04 | 101 305 |
| Nov 12, 2020 | $33.66 | $34.42 | $33.28 | $33.56 | 125 699 |
| Nov 11, 2020 | $35.06 | $35.33 | $33.72 | $34.38 | 119 152 |
| Nov 10, 2020 | $33.91 | $35.23 | $33.91 | $34.98 | 135 120 |
| Nov 09, 2020 | $31.71 | $34.72 | $31.71 | $33.59 | 274 755 |
| Nov 06, 2020 | $30.59 | $30.59 | $28.87 | $29.02 | 55 299 |
| Nov 05, 2020 | $29.32 | $30.50 | $29.32 | $30.17 | 95 271 |
| Nov 04, 2020 | $30.71 | $31.10 | $29.26 | $29.33 | 124 710 |
| Nov 03, 2020 | $30.29 | $30.95 | $30.20 | $30.69 | 140 483 |
| Nov 02, 2020 | $29.63 | $30.11 | $29.21 | $29.85 | 90 728 |
| Oct 30, 2020 | $28.92 | $29.45 | $28.80 | $29.11 | 122 350 |
