NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.68
+1.50 (+3.93%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Friday, 19th Apr 2024 EFSC stock ended at $39.68. This is 3.93% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.58% from a day low at $37.99 to a day high of $39.73. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-10-16 | $36.93 | $37.46 | $36.93 | $37.24 | 116 463 |
| 2023-10-13 | $37.85 | $37.85 | $36.63 | $36.66 | 83 638 |
| 2023-10-12 | $37.85 | $37.85 | $37.32 | $37.53 | 80 229 |
| 2023-10-11 | $37.75 | $38.08 | $37.46 | $37.92 | 87 414 |
| 2023-10-10 | $37.53 | $37.88 | $37.42 | $37.72 | 152 497 |
| 2023-10-09 | $37.46 | $37.67 | $37.13 | $37.44 | 110 261 |
| 2023-10-06 | $37.46 | $38.34 | $37.27 | $37.58 | 95 981 |
| 2023-10-05 | $36.86 | $37.91 | $36.86 | $37.79 | 116 778 |
| 2023-10-04 | $36.39 | $36.98 | $36.12 | $36.95 | 99 145 |
| 2023-10-03 | $36.68 | $36.68 | $36.10 | $36.36 | 131 108 |
| 2023-10-02 | $37.50 | $37.50 | $36.64 | $36.83 | 111 489 |
| 2023-09-29 | $37.49 | $37.78 | $37.04 | $37.50 | 170 973 |
| 2023-09-28 | $37.09 | $37.98 | $37.09 | $37.20 | 102 669 |
| 2023-09-27 | $37.54 | $37.65 | $36.87 | $36.96 | 93 122 |
| 2023-09-26 | $37.33 | $38.51 | $36.93 | $37.28 | 127 409 |
| 2023-09-25 | $36.83 | $37.60 | $36.72 | $37.59 | 169 136 |
| 2023-09-22 | $37.34 | $37.75 | $36.80 | $36.94 | 108 926 |
| 2023-09-21 | $37.59 | $37.66 | $37.25 | $37.33 | 128 581 |
| 2023-09-20 | $38.22 | $38.33 | $37.69 | $37.73 | 85 007 |
| 2023-09-19 | $38.21 | $39.24 | $37.84 | $38.02 | 100 229 |
| 2023-09-18 | $38.54 | $38.60 | $38.05 | $38.13 | 206 201 |
| 2023-09-15 | $39.03 | $39.68 | $38.20 | $38.54 | 231 468 |
