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 |
| Sep 16, 2016 | $30.86 | $30.90 | $30.50 | $30.73 | 92 900 |
| Sep 15, 2016 | $30.77 | $31.08 | $30.65 | $30.76 | 21 100 |
| Sep 14, 2016 | $31.20 | $31.30 | $30.81 | $30.85 | 32 100 |
| Sep 13, 2016 | $31.10 | $31.37 | $30.90 | $31.21 | 74 400 |
| Sep 12, 2016 | $31.17 | $31.47 | $30.94 | $31.36 | 59 400 |
| Sep 09, 2016 | $31.49 | $31.82 | $31.22 | $31.13 | 55 000 |
| Sep 08, 2016 | $31.56 | $31.78 | $31.46 | $31.64 | 50 800 |
| Sep 07, 2016 | $31.00 | $31.72 | $30.89 | $31.56 | 139 900 |
| Sep 06, 2016 | $31.35 | $31.35 | $30.86 | $30.90 | 83 500 |
| Sep 02, 2016 | $31.04 | $31.25 | $30.94 | $31.12 | 49 000 |
| Sep 01, 2016 | $30.85 | $31.08 | $30.31 | $30.95 | 51 200 |
| Aug 31, 2016 | $30.84 | $31.07 | $30.58 | $30.69 | 90 000 |
| Aug 30, 2016 | $30.51 | $30.91 | $30.16 | $30.64 | 95 000 |
| Aug 29, 2016 | $30.41 | $30.63 | $30.31 | $30.29 | 39 800 |
| Aug 26, 2016 | $30.50 | $30.61 | $30.12 | $30.36 | 60 000 |
| Aug 25, 2016 | $29.99 | $30.51 | $29.98 | $30.39 | 79 900 |
| Aug 24, 2016 | $29.89 | $30.02 | $29.88 | $29.89 | 36 300 |
| Aug 23, 2016 | $29.86 | $30.06 | $29.86 | $29.80 | 62 200 |
| Aug 22, 2016 | $29.73 | $29.93 | $29.65 | $29.83 | 36 800 |
| Aug 19, 2016 | $30.00 | $30.05 | $29.80 | $29.79 | 48 800 |
| Aug 18, 2016 | $29.81 | $30.09 | $29.81 | $29.91 | 69 800 |
| Aug 17, 2016 | $29.81 | $30.01 | $29.68 | $29.90 | 42 800 |
| Aug 16, 2016 | $29.78 | $30.13 | $29.26 | $29.73 | 29 900 |
| Aug 15, 2016 | $29.58 | $30.09 | $29.44 | $29.90 | 84 200 |
| Aug 12, 2016 | $29.76 | $30.30 | $29.29 | $29.54 | 55 900 |
