NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.33
+0.0300 (+0.0783%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Monday, 15th Apr 2024 EFSC stock ended at $38.33. This is 0.0783% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $37.98 to a day high of $38.71. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $31.75 | $33.00 | $31.69 | $32.52 | 121 021 |
| 2020-08-07 | $29.98 | $31.50 | $29.79 | $31.46 | 134 824 |
| 2020-08-06 | $29.90 | $30.21 | $29.76 | $30.13 | 92 498 |
| 2020-08-05 | $29.36 | $30.08 | $28.90 | $30.05 | 68 237 |
| 2020-08-04 | $29.01 | $29.26 | $28.45 | $28.94 | 85 348 |
| 2020-08-03 | $29.36 | $29.44 | $28.47 | $29.18 | 72 057 |
| 2020-07-31 | $29.50 | $29.61 | $28.41 | $29.06 | 73 166 |
| 2020-07-30 | $29.43 | $29.80 | $28.92 | $29.72 | 89 865 |
| 2020-07-29 | $29.51 | $30.19 | $29.04 | $30.10 | 60 194 |
| 2020-07-28 | $29.35 | $29.89 | $29.35 | $29.45 | 68 565 |
| 2020-07-27 | $30.07 | $30.07 | $29.58 | $29.66 | 75 362 |
| 2020-07-24 | $30.64 | $30.95 | $30.26 | $30.31 | 75 747 |
| 2020-07-23 | $29.71 | $30.56 | $29.68 | $30.46 | 62 206 |
| 2020-07-22 | $31.00 | $31.00 | $29.30 | $29.88 | 95 400 |
| 2020-07-21 | $29.41 | $31.00 | $29.30 | $30.97 | 118 500 |
| 2020-07-20 | $28.90 | $29.69 | $28.22 | $28.55 | 86 300 |
| 2020-07-17 | $29.68 | $29.98 | $29.18 | $29.27 | 120 200 |
| 2020-07-16 | $29.53 | $30.10 | $28.99 | $29.78 | 148 200 |
| 2020-07-15 | $28.85 | $30.21 | $28.16 | $29.80 | 109 400 |
| 2020-07-14 | $28.82 | $29.22 | $27.76 | $27.90 | 100 600 |
| 2020-07-13 | $29.01 | $29.47 | $28.13 | $28.95 | 67 200 |
| 2020-07-10 | $27.05 | $28.52 | $27.05 | $28.49 | 81 900 |
| 2020-07-09 | $28.13 | $28.18 | $26.83 | $27.05 | 75 300 |
| 2020-07-08 | $28.41 | $28.87 | $27.64 | $28.40 | 87 200 |
| 2020-07-07 | $29.22 | $29.22 | $28.35 | $28.45 | 60 700 |
