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 |
| Nov 28, 2016 | $39.25 | $39.25 | $38.50 | $38.75 | 170 257 |
| Nov 25, 2016 | $39.20 | $39.45 | $39.00 | $39.20 | 27 672 |
| Nov 23, 2016 | $39.00 | $39.30 | $38.80 | $39.20 | 66 153 |
| Nov 22, 2016 | $37.90 | $38.95 | $37.55 | $38.85 | 136 309 |
| Nov 21, 2016 | $39.05 | $39.10 | $37.50 | $37.90 | 133 070 |
| Nov 18, 2016 | $37.65 | $39.15 | $37.49 | $39.05 | 213 616 |
| Nov 17, 2016 | $37.35 | $38.00 | $37.20 | $37.50 | 112 766 |
| Nov 16, 2016 | $36.75 | $37.80 | $36.40 | $37.35 | 209 972 |
| Nov 15, 2016 | $36.90 | $37.35 | $36.75 | $37.15 | 99 686 |
| Nov 14, 2016 | $37.80 | $38.55 | $36.85 | $37.35 | 115 738 |
| Nov 11, 2016 | $35.60 | $37.45 | $35.60 | $37.20 | 119 073 |
| Nov 10, 2016 | $35.05 | $36.15 | $34.35 | $35.65 | 148 187 |
| Nov 09, 2016 | $33.40 | $35.00 | $33.40 | $34.85 | 108 060 |
| Nov 08, 2016 | $33.30 | $33.40 | $32.90 | $33.25 | 59 982 |
| Nov 07, 2016 | $32.60 | $33.45 | $32.45 | $33.30 | 78 200 |
| Nov 04, 2016 | $32.65 | $32.95 | $32.25 | $32.25 | 66 100 |
| Nov 03, 2016 | $32.70 | $32.90 | $32.35 | $32.65 | 82 500 |
| Nov 02, 2016 | $32.95 | $32.95 | $32.25 | $32.75 | 77 600 |
| Nov 01, 2016 | $33.10 | $33.35 | $32.90 | $32.95 | 70 800 |
| Oct 31, 2016 | $32.65 | $33.20 | $32.55 | $33.10 | 87 300 |
| Oct 28, 2016 | $33.65 | $33.65 | $32.48 | $32.65 | 91 100 |
| Oct 27, 2016 | $33.35 | $33.60 | $33.25 | $33.55 | 57 400 |
| Oct 26, 2016 | $32.30 | $33.50 | $32.30 | $33.20 | 127 500 |
| Oct 25, 2016 | $32.45 | $32.60 | $31.65 | $32.25 | 141 900 |
| Oct 24, 2016 | $32.70 | $33.35 | $32.65 | $33.05 | 153 700 |
