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 |
| Sep 20, 2023 | $38.22 | $38.33 | $37.69 | $37.73 | 85 007 |
| Sep 19, 2023 | $38.21 | $39.24 | $37.84 | $38.02 | 100 229 |
| Sep 18, 2023 | $38.54 | $38.60 | $38.05 | $38.13 | 206 201 |
| Sep 15, 2023 | $39.03 | $39.68 | $38.20 | $38.54 | 231 468 |
| Sep 14, 2023 | $38.68 | $39.28 | $38.66 | $39.14 | 131 903 |
| Sep 13, 2023 | $38.59 | $39.01 | $38.29 | $38.61 | 150 517 |
| Sep 12, 2023 | $38.60 | $38.88 | $38.37 | $38.46 | 55 938 |
| Sep 11, 2023 | $38.81 | $39.28 | $38.46 | $38.52 | 71 664 |
| Sep 08, 2023 | $38.38 | $38.99 | $38.22 | $38.78 | 75 069 |
| Sep 07, 2023 | $38.57 | $38.71 | $38.11 | $38.40 | 149 178 |
| Sep 06, 2023 | $39.47 | $39.72 | $38.66 | $38.73 | 61 329 |
| Sep 05, 2023 | $39.84 | $39.84 | $39.31 | $39.39 | 106 048 |
| Sep 01, 2023 | $39.04 | $39.94 | $39.04 | $39.86 | 136 413 |
| Aug 31, 2023 | $38.79 | $39.29 | $38.43 | $38.71 | 98 140 |
| Aug 30, 2023 | $38.89 | $39.02 | $38.58 | $38.80 | 81 979 |
| Aug 29, 2023 | $39.09 | $39.11 | $38.72 | $38.98 | 95 735 |
| Aug 28, 2023 | $39.03 | $39.82 | $38.97 | $39.01 | 84 079 |
| Aug 25, 2023 | $39.30 | $39.35 | $38.39 | $38.92 | 98 791 |
| Aug 24, 2023 | $39.05 | $39.69 | $37.88 | $39.21 | 92 044 |
| Aug 23, 2023 | $38.61 | $39.57 | $38.60 | $39.24 | 126 815 |
| Aug 22, 2023 | $39.44 | $39.75 | $38.28 | $38.70 | 172 019 |
| Aug 21, 2023 | $40.07 | $40.21 | $39.50 | $39.55 | 204 556 |
| Aug 18, 2023 | $39.70 | $40.25 | $39.50 | $40.03 | 101 668 |
| Aug 17, 2023 | $40.02 | $40.20 | $39.87 | $40.00 | 72 660 |
| Aug 16, 2023 | $39.87 | $40.21 | $39.69 | $39.95 | 146 607 |
