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 |
| Oct 21, 2016 | $32.25 | $32.70 | $32.05 | $32.35 | 135 900 |
| Oct 20, 2016 | $32.75 | $32.85 | $32.30 | $32.40 | 121 300 |
| Oct 19, 2016 | $32.40 | $33.10 | $32.20 | $32.60 | 153 200 |
| Oct 18, 2016 | $32.65 | $32.70 | $32.20 | $32.45 | 93 900 |
| Oct 17, 2016 | $32.90 | $32.90 | $32.25 | $32.50 | 80 900 |
| Oct 14, 2016 | $32.61 | $32.92 | $32.42 | $32.80 | 103 300 |
| Oct 13, 2016 | $32.78 | $32.78 | $32.08 | $32.27 | 113 400 |
| Oct 12, 2016 | $32.49 | $33.37 | $32.27 | $32.75 | 258 300 |
| Oct 11, 2016 | $31.82 | $32.35 | $31.60 | $32.33 | 87 100 |
| Oct 10, 2016 | $31.65 | $31.90 | $31.59 | $31.62 | 49 000 |
| Oct 07, 2016 | $32.01 | $32.15 | $31.35 | $31.56 | 81 800 |
| Oct 06, 2016 | $31.73 | $32.10 | $31.48 | $32.07 | 140 400 |
| Oct 05, 2016 | $31.19 | $31.96 | $31.17 | $31.70 | 155 300 |
| Oct 04, 2016 | $30.96 | $31.44 | $30.94 | $30.99 | 65 200 |
| Oct 03, 2016 | $31.07 | $31.38 | $30.93 | $31.00 | 42 900 |
| Sep 30, 2016 | $31.32 | $31.54 | $31.15 | $31.25 | 145 300 |
| Sep 29, 2016 | $31.81 | $31.96 | $31.14 | $31.17 | 45 200 |
| Sep 28, 2016 | $31.37 | $31.95 | $31.35 | $31.90 | 54 200 |
| Sep 27, 2016 | $31.12 | $31.55 | $30.69 | $31.26 | 77 300 |
| Sep 26, 2016 | $31.35 | $31.39 | $31.19 | $31.20 | 43 000 |
| Sep 23, 2016 | $31.83 | $31.83 | $31.49 | $31.65 | 54 800 |
| Sep 22, 2016 | $31.50 | $31.82 | $31.35 | $31.82 | 67 300 |
| Sep 21, 2016 | $31.32 | $31.53 | $31.06 | $31.35 | 37 500 |
| Sep 20, 2016 | $30.79 | $31.30 | $30.79 | $31.23 | 36 200 |
| Sep 19, 2016 | $30.72 | $30.98 | $30.59 | $30.81 | 42 000 |
