NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.97
+0.96 (+2.53%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 1st May 2024 EFSC stock ended at $38.97. This is 2.53% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $38.30 to a day high of $39.21. |
| 90 days | $37.33 | $42.01 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $31.00 | $31.00 | $29.30 | $29.88 | 95 400 |
| Jul 21, 2020 | $29.41 | $31.00 | $29.30 | $30.97 | 118 500 |
| Jul 20, 2020 | $28.90 | $29.69 | $28.22 | $28.55 | 86 300 |
| Jul 17, 2020 | $29.68 | $29.98 | $29.18 | $29.27 | 120 200 |
| Jul 16, 2020 | $29.53 | $30.10 | $28.99 | $29.78 | 148 200 |
| Jul 15, 2020 | $28.85 | $30.21 | $28.16 | $29.80 | 109 400 |
| Jul 14, 2020 | $28.82 | $29.22 | $27.76 | $27.90 | 100 600 |
| Jul 13, 2020 | $29.01 | $29.47 | $28.13 | $28.95 | 67 200 |
| Jul 10, 2020 | $27.05 | $28.52 | $27.05 | $28.49 | 81 900 |
| Jul 09, 2020 | $28.13 | $28.18 | $26.83 | $27.05 | 75 300 |
| Jul 08, 2020 | $28.41 | $28.87 | $27.64 | $28.40 | 87 200 |
| Jul 07, 2020 | $29.22 | $29.22 | $28.35 | $28.45 | 60 700 |
| Jul 06, 2020 | $30.78 | $30.81 | $29.24 | $29.68 | 61 900 |
| Jul 02, 2020 | $30.57 | $31.03 | $29.32 | $29.58 | 80 764 |
| Jul 01, 2020 | $31.25 | $31.25 | $29.52 | $29.64 | 153 287 |
| Jun 30, 2020 | $29.66 | $31.47 | $29.66 | $31.12 | 118 334 |
| Jun 29, 2020 | $28.42 | $30.37 | $28.16 | $29.88 | 146 168 |
| Jun 26, 2020 | $30.06 | $30.17 | $27.57 | $27.87 | 309 428 |
| Jun 25, 2020 | $29.26 | $30.50 | $28.85 | $30.48 | 120 614 |
| Jun 24, 2020 | $31.34 | $31.38 | $29.45 | $29.47 | 123 246 |
| Jun 23, 2020 | $32.06 | $32.34 | $31.56 | $32.02 | 258 913 |
| Jun 22, 2020 | $31.03 | $31.95 | $30.65 | $31.47 | 74 774 |
| Jun 19, 2020 | $31.24 | $31.65 | $30.09 | $31.46 | 258 426 |
| Jun 18, 2020 | $30.31 | $31.40 | $30.31 | $30.81 | 69 436 |
| Jun 17, 2020 | $32.61 | $32.68 | $30.66 | $30.84 | 107 438 |
