NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.03
-0.300 (-0.783%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.33 | $40.66 | Tuesday, 16th Apr 2024 EFSC stock ended at $38.03. This is 0.783% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $37.66 to a day high of $38.38. |
90 days | $37.33 | $44.16 | |
52 weeks | $32.98 | $46.16 |
Date | Open | High | Low | Close | Volume |
2023-11-20 | $39.20 | $39.20 | $38.55 | $39.05 | 65 158 |
2023-11-17 | $39.42 | $39.80 | $39.08 | $39.29 | 118 498 |
2023-11-16 | $39.91 | $39.98 | $38.93 | $39.00 | 78 265 |
2023-11-15 | $39.05 | $40.14 | $39.05 | $39.81 | 140 331 |
2023-11-14 | $37.80 | $39.49 | $37.73 | $39.22 | 221 164 |
2023-11-13 | $35.96 | $36.60 | $35.76 | $36.44 | 74 885 |
2023-11-10 | $36.27 | $36.52 | $35.89 | $36.21 | 89 122 |
2023-11-09 | $36.64 | $36.93 | $36.01 | $36.13 | 75 570 |
2023-11-08 | $36.60 | $36.71 | $36.19 | $36.57 | 82 753 |
2023-11-07 | $36.76 | $37.02 | $36.18 | $36.65 | 71 728 |
2023-11-06 | $37.24 | $37.24 | $36.58 | $36.92 | 108 681 |
2023-11-03 | $36.91 | $37.80 | $36.78 | $37.27 | 135 746 |
2023-11-02 | $34.94 | $36.08 | $34.94 | $35.98 | 220 217 |
2023-11-01 | $34.71 | $34.92 | $34.26 | $34.79 | 127 719 |
2023-10-31 | $34.90 | $35.03 | $34.38 | $34.77 | 127 206 |
2023-10-30 | $35.07 | $35.38 | $34.78 | $34.99 | 94 212 |
2023-10-27 | $35.12 | $36.62 | $34.07 | $34.61 | 177 643 |
2023-10-26 | $33.88 | $35.25 | $33.27 | $35.21 | 152 676 |
2023-10-25 | $33.36 | $33.91 | $32.98 | $33.75 | 196 019 |
2023-10-24 | $33.75 | $34.39 | $33.09 | $33.59 | 295 395 |
2023-10-23 | $35.30 | $36.29 | $35.30 | $35.69 | 103 698 |
2023-10-20 | $36.85 | $36.95 | $35.62 | $35.67 | 137 457 |
2023-10-19 | $37.17 | $37.45 | $36.75 | $36.79 | 73 995 |
2023-10-18 | $37.62 | $37.74 | $37.03 | $37.03 | 115 506 |
2023-10-17 | $37.03 | $38.32 | $36.93 | $37.89 | 141 043 |