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 |
| Jun 16, 2020 | $32.10 | $33.15 | $31.52 | $32.77 | 151 524 |
| Jun 15, 2020 | $29.56 | $31.10 | $29.28 | $30.59 | 165 143 |
| Jun 12, 2020 | $31.43 | $31.49 | $29.65 | $31.03 | 170 848 |
| Jun 11, 2020 | $31.01 | $31.51 | $29.71 | $29.90 | 195 858 |
| Jun 10, 2020 | $35.91 | $35.91 | $32.89 | $33.02 | 209 076 |
| Jun 09, 2020 | $34.95 | $36.96 | $34.81 | $36.28 | 152 947 |
| Jun 08, 2020 | $35.59 | $36.50 | $35.52 | $36.37 | 202 285 |
| Jun 05, 2020 | $34.51 | $37.09 | $33.89 | $34.57 | 231 787 |
| Jun 04, 2020 | $30.64 | $32.32 | $30.26 | $32.20 | 155 175 |
| Jun 03, 2020 | $29.81 | $31.11 | $29.32 | $30.58 | 66 817 |
| Jun 02, 2020 | $29.46 | $29.83 | $28.92 | $29.06 | 59 225 |
| Jun 01, 2020 | $29.59 | $30.15 | $29.06 | $29.08 | 111 479 |
| May 29, 2020 | $29.06 | $29.75 | $28.55 | $29.37 | 120 056 |
| May 28, 2020 | $31.95 | $31.95 | $29.66 | $29.72 | 113 802 |
| May 27, 2020 | $29.95 | $31.46 | $29.65 | $31.34 | 135 391 |
| May 26, 2020 | $26.89 | $29.14 | $26.65 | $28.88 | 206 771 |
| May 22, 2020 | $26.97 | $27.14 | $25.90 | $26.10 | 273 417 |
| May 21, 2020 | $26.55 | $27.47 | $26.29 | $26.87 | 136 924 |
| May 20, 2020 | $26.02 | $26.98 | $26.02 | $26.70 | 172 271 |
| May 19, 2020 | $26.72 | $27.22 | $25.36 | $25.38 | 117 422 |
| May 18, 2020 | $25.13 | $27.17 | $25.13 | $26.96 | 173 215 |
| May 15, 2020 | $23.87 | $24.40 | $23.65 | $24.16 | 250 110 |
| May 14, 2020 | $23.93 | $24.58 | $21.70 | $24.13 | 248 492 |
| May 13, 2020 | $25.59 | $25.97 | $23.83 | $24.71 | 114 004 |
| May 12, 2020 | $27.11 | $27.19 | $25.81 | $25.97 | 195 508 |
