NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.18
+0.230 (+0.606%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Thursday, 18th Apr 2024 EFSC stock ended at $38.18. This is 0.606% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $37.82 to a day high of $38.47. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $30.83 | $31.30 | $30.26 | $30.74 | 125 869 |
| 2020-10-22 | $29.04 | $30.65 | $29.04 | $30.54 | 183 278 |
| 2020-10-21 | $29.37 | $29.75 | $29.12 | $29.17 | 97 845 |
| 2020-10-20 | $29.02 | $29.99 | $28.52 | $29.38 | 124 622 |
| 2020-10-19 | $30.52 | $30.79 | $29.62 | $29.69 | 70 380 |
| 2020-10-16 | $29.96 | $30.65 | $29.57 | $30.52 | 73 101 |
| 2020-10-15 | $28.50 | $30.19 | $28.50 | $30.10 | 84 049 |
| 2020-10-14 | $29.49 | $29.77 | $28.83 | $28.85 | 55 455 |
| 2020-10-13 | $30.51 | $30.51 | $29.52 | $29.52 | 39 475 |
| 2020-10-12 | $30.10 | $30.91 | $30.10 | $30.80 | 83 685 |
| 2020-10-09 | $30.69 | $30.73 | $30.04 | $30.15 | 72 132 |
| 2020-10-08 | $30.28 | $31.41 | $29.63 | $30.32 | 87 591 |
| 2020-10-07 | $29.73 | $30.30 | $29.44 | $29.90 | 127 941 |
| 2020-10-06 | $29.30 | $30.57 | $28.90 | $29.18 | 121 323 |
| 2020-10-05 | $28.40 | $28.91 | $28.14 | $28.84 | 119 039 |
| 2020-10-02 | $26.99 | $28.52 | $26.99 | $28.17 | 87 337 |
| 2020-10-01 | $27.32 | $27.67 | $27.00 | $27.64 | 71 343 |
| 2020-09-30 | $27.66 | $27.88 | $27.06 | $27.27 | 77 824 |
| 2020-09-29 | $27.39 | $27.47 | $26.86 | $27.42 | 96 538 |
| 2020-09-28 | $26.87 | $27.67 | $26.84 | $27.48 | 83 338 |
| 2020-09-25 | $25.65 | $26.58 | $25.64 | $26.42 | 92 851 |
| 2020-09-24 | $25.44 | $26.56 | $25.21 | $26.01 | 73 684 |
| 2020-09-23 | $26.14 | $26.67 | $25.40 | $25.40 | 129 517 |
| 2020-09-22 | $26.52 | $26.91 | $25.71 | $26.05 | 103 651 |
| 2020-09-21 | $27.81 | $28.07 | $26.29 | $26.53 | 116 497 |
