NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.89
-0.240 (-0.613%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Thursday, 25th Apr 2024 EFSC stock ended at $38.89. This is 0.613% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $38.35 to a day high of $39.13. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $44.30 | $44.94 | $44.09 | $44.93 | 89 303 |
| Jan 05, 2024 | $44.07 | $45.03 | $44.07 | $44.48 | 129 480 |
| Jan 04, 2024 | $44.12 | $44.51 | $44.12 | $44.41 | 161 388 |
| Jan 03, 2024 | $44.92 | $45.01 | $43.81 | $43.92 | 138 286 |
| Jan 02, 2024 | $44.23 | $45.66 | $44.23 | $45.11 | 107 797 |
| Dec 29, 2023 | $45.46 | $45.66 | $44.44 | $44.65 | 109 112 |
| Dec 28, 2023 | $45.43 | $46.05 | $45.35 | $45.46 | 91 035 |
| Dec 27, 2023 | $45.69 | $45.85 | $45.40 | $45.59 | 64 603 |
| Dec 26, 2023 | $45.28 | $45.86 | $45.00 | $45.57 | 75 330 |
| Dec 22, 2023 | $44.75 | $45.34 | $44.67 | $44.97 | 84 288 |
| Dec 21, 2023 | $44.77 | $44.80 | $44.20 | $44.42 | 93 576 |
| Dec 20, 2023 | $45.20 | $46.16 | $44.31 | $44.37 | 209 320 |
| Dec 19, 2023 | $44.17 | $45.21 | $43.85 | $45.07 | 169 618 |
| Dec 18, 2023 | $44.19 | $44.33 | $43.55 | $43.87 | 116 957 |
| Dec 15, 2023 | $45.08 | $45.33 | $43.76 | $43.81 | 383 617 |
| Dec 14, 2023 | $45.03 | $46.05 | $44.48 | $44.76 | 181 537 |
| Dec 13, 2023 | $41.74 | $44.30 | $41.60 | $44.30 | 150 562 |
| Dec 12, 2023 | $42.06 | $42.14 | $41.58 | $41.78 | 75 108 |
| Dec 11, 2023 | $41.90 | $42.14 | $41.63 | $41.90 | 83 997 |
| Dec 08, 2023 | $41.89 | $42.17 | $41.65 | $41.90 | 86 445 |
| Dec 07, 2023 | $41.28 | $41.75 | $39.73 | $41.69 | 152 245 |
| Dec 06, 2023 | $41.08 | $42.09 | $40.78 | $41.00 | 124 695 |
| Dec 05, 2023 | $41.06 | $41.06 | $40.56 | $40.86 | 201 782 |
| Dec 04, 2023 | $41.10 | $41.67 | $41.03 | $41.15 | 139 213 |
| Dec 01, 2023 | $39.10 | $41.81 | $38.92 | $41.38 | 185 317 |
