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 |
| 2020-09-18 | $28.93 | $28.93 | $28.13 | $28.35 | 356 670 |
| 2020-09-17 | $28.32 | $28.97 | $28.32 | $28.69 | 58 661 |
| 2020-09-16 | $28.96 | $29.17 | $28.56 | $28.85 | 73 689 |
| 2020-09-15 | $29.88 | $29.88 | $28.68 | $28.80 | 122 048 |
| 2020-09-14 | $28.99 | $29.67 | $28.97 | $29.52 | 71 737 |
| 2020-09-11 | $29.50 | $29.52 | $28.85 | $29.08 | 71 115 |
| 2020-09-10 | $30.00 | $30.26 | $29.34 | $29.36 | 112 911 |
| 2020-09-09 | $30.37 | $30.37 | $29.38 | $29.93 | 102 610 |
| 2020-09-08 | $31.07 | $31.19 | $29.89 | $30.17 | 129 018 |
| 2020-09-04 | $31.30 | $31.49 | $30.65 | $31.38 | 98 851 |
| 2020-09-03 | $30.81 | $31.57 | $30.30 | $30.42 | 93 304 |
| 2020-09-02 | $30.59 | $31.00 | $30.25 | $30.62 | 160 932 |
| 2020-09-01 | $29.66 | $30.79 | $29.55 | $30.79 | 219 458 |
| 2020-08-31 | $30.31 | $30.78 | $29.91 | $29.91 | 228 529 |
| 2020-08-28 | $31.06 | $31.06 | $30.24 | $30.85 | 161 635 |
| 2020-08-27 | $29.62 | $30.76 | $29.10 | $30.64 | 102 661 |
| 2020-08-26 | $30.46 | $30.68 | $29.43 | $29.50 | 148 959 |
| 2020-08-25 | $31.12 | $31.25 | $30.40 | $30.60 | 140 986 |
| 2020-08-24 | $29.91 | $30.66 | $28.91 | $30.65 | 147 810 |
| 2020-08-21 | $30.25 | $30.55 | $29.01 | $29.64 | 132 717 |
| 2020-08-20 | $30.66 | $31.33 | $30.56 | $30.63 | 50 249 |
| 2020-08-19 | $31.14 | $31.81 | $31.03 | $31.22 | 66 343 |
| 2020-08-18 | $31.87 | $31.87 | $30.83 | $31.21 | 73 232 |
| 2020-08-17 | $32.20 | $32.20 | $31.43 | $31.88 | 56 818 |
| 2020-08-14 | $31.72 | $32.61 | $30.54 | $32.34 | 58 073 |
