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 |
| Aug 11, 2016 | $30.08 | $30.15 | $29.83 | $29.85 | 143 100 |
| Aug 10, 2016 | $30.54 | $30.54 | $29.93 | $29.96 | 93 300 |
| Aug 09, 2016 | $30.00 | $30.53 | $30.00 | $30.42 | 100 000 |
| Aug 08, 2016 | $30.70 | $30.72 | $29.84 | $29.90 | 49 500 |
| Aug 05, 2016 | $29.78 | $30.66 | $29.78 | $30.51 | 99 600 |
| Aug 04, 2016 | $29.63 | $29.88 | $29.53 | $29.64 | 143 800 |
| Aug 03, 2016 | $28.75 | $29.50 | $28.75 | $29.38 | 95 600 |
| Aug 02, 2016 | $28.76 | $28.84 | $28.59 | $28.63 | 90 400 |
| Aug 01, 2016 | $28.83 | $28.93 | $28.56 | $28.68 | 76 500 |
| Jul 29, 2016 | $28.07 | $29.01 | $28.07 | $28.66 | 108 300 |
| Jul 28, 2016 | $27.59 | $28.39 | $27.57 | $28.16 | 83 300 |
| Jul 27, 2016 | $27.57 | $27.88 | $27.57 | $27.54 | 44 300 |
| Jul 26, 2016 | $27.27 | $27.66 | $27.26 | $27.52 | 54 000 |
| Jul 25, 2016 | $27.37 | $27.58 | $27.22 | $27.15 | 50 500 |
| Jul 22, 2016 | $26.88 | $27.69 | $26.84 | $27.45 | 105 000 |
| Jul 21, 2016 | $27.31 | $27.31 | $26.90 | $26.85 | 75 800 |
| Jul 20, 2016 | $27.41 | $27.41 | $27.12 | $27.17 | 57 700 |
| Jul 19, 2016 | $27.67 | $27.75 | $27.35 | $27.31 | 104 900 |
| Jul 18, 2016 | $27.80 | $27.88 | $27.67 | $27.62 | 60 700 |
| Jul 15, 2016 | $27.75 | $27.90 | $27.49 | $27.64 | 59 800 |
| Jul 14, 2016 | $27.77 | $28.10 | $27.76 | $27.75 | 67 600 |
| Jul 13, 2016 | $27.70 | $27.70 | $27.43 | $27.45 | 148 600 |
| Jul 12, 2016 | $27.30 | $27.83 | $27.29 | $27.65 | 142 900 |
| Jul 11, 2016 | $27.00 | $27.52 | $26.37 | $27.20 | 119 000 |
| Jul 08, 2016 | $26.94 | $27.18 | $26.91 | $26.86 | 67 800 |
