NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.95
-0.120 (-0.299%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.33 | Friday, 10th May 2024 EFSC stock ended at $39.95. This is 0.299% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.46% from a day low at $39.69 to a day high of $40.27. |
| 90 days | $37.33 | $41.65 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $42.65 | $43.15 | $42.65 | $43.15 | 79 176 |
| Jan 03, 2017 | $43.40 | $43.50 | $42.35 | $42.65 | 77 320 |
| Dec 30, 2016 | $43.35 | $43.40 | $42.85 | $43.00 | 105 603 |
| Dec 29, 2016 | $43.00 | $43.30 | $42.65 | $43.25 | 101 689 |
| Dec 28, 2016 | $42.85 | $43.65 | $42.45 | $43.00 | 129 059 |
| Dec 27, 2016 | $42.70 | $42.95 | $42.10 | $42.75 | 75 107 |
| Dec 23, 2016 | $42.15 | $42.75 | $42.00 | $42.55 | 96 940 |
| Dec 22, 2016 | $41.80 | $42.45 | $41.55 | $42.25 | 64 410 |
| Dec 21, 2016 | $42.10 | $42.15 | $41.75 | $41.90 | 52 143 |
| Dec 20, 2016 | $41.70 | $42.35 | $41.65 | $42.10 | 80 567 |
| Dec 19, 2016 | $40.30 | $41.65 | $40.30 | $41.60 | 75 925 |
| Dec 16, 2016 | $40.85 | $41.05 | $39.95 | $40.45 | 214 751 |
| Dec 15, 2016 | $40.15 | $41.15 | $39.85 | $40.90 | 101 215 |
| Dec 14, 2016 | $39.80 | $40.40 | $39.15 | $39.95 | 123 437 |
| Dec 13, 2016 | $40.30 | $41.05 | $40.10 | $40.25 | 129 723 |
| Dec 12, 2016 | $41.20 | $41.50 | $40.75 | $40.80 | 61 488 |
| Dec 09, 2016 | $41.30 | $41.80 | $40.90 | $41.20 | 108 676 |
| Dec 08, 2016 | $40.00 | $41.15 | $39.95 | $41.15 | 124 721 |
| Dec 07, 2016 | $39.50 | $40.00 | $39.25 | $39.95 | 74 198 |
| Dec 06, 2016 | $39.20 | $39.85 | $38.95 | $39.45 | 90 023 |
| Dec 05, 2016 | $39.05 | $39.40 | $38.85 | $39.35 | 85 995 |
| Dec 02, 2016 | $38.80 | $38.85 | $38.35 | $38.80 | 76 771 |
| Dec 01, 2016 | $38.40 | $39.00 | $37.40 | $38.80 | 122 034 |
| Nov 30, 2016 | $38.95 | $39.20 | $38.22 | $38.40 | 72 079 |
| Nov 29, 2016 | $38.85 | $39.10 | $38.45 | $38.60 | 133 085 |
