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 |
| Jul 07, 2016 | $26.85 | $26.98 | $26.46 | $26.62 | 66 700 |
| Jul 06, 2016 | $26.96 | $27.02 | $26.77 | $26.81 | 60 500 |
| Jul 05, 2016 | $27.37 | $27.37 | $27.03 | $27.06 | 16 900 |
| Jul 01, 2016 | $27.45 | $27.76 | $27.38 | $27.35 | 23 600 |
| Jun 30, 2016 | $27.46 | $27.99 | $27.40 | $27.79 | 51 500 |
| Jun 29, 2016 | $26.93 | $27.35 | $26.69 | $27.19 | 35 600 |
| Jun 28, 2016 | $26.36 | $26.81 | $26.36 | $26.57 | 50 300 |
| Jun 27, 2016 | $26.05 | $26.48 | $25.76 | $26.25 | 54 900 |
| Jun 24, 2016 | $26.66 | $27.33 | $26.49 | $26.45 | 99 700 |
| Jun 23, 2016 | $27.62 | $28.03 | $27.31 | $27.66 | 49 300 |
| Jun 22, 2016 | $27.63 | $27.94 | $27.29 | $27.20 | 27 500 |
| Jun 21, 2016 | $28.01 | $28.01 | $27.57 | $27.56 | 32 800 |
| Jun 20, 2016 | $27.49 | $28.24 | $27.44 | $27.88 | 63 300 |
| Jun 17, 2016 | $27.44 | $27.62 | $27.14 | $27.33 | 122 700 |
| Jun 16, 2016 | $27.13 | $27.43 | $27.00 | $27.38 | 47 097 |
| Jun 15, 2016 | $27.42 | $27.57 | $27.04 | $27.28 | 39 426 |
| Jun 14, 2016 | $27.14 | $27.42 | $26.64 | $27.28 | 25 456 |
| Jun 13, 2016 | $27.40 | $27.66 | $27.16 | $27.24 | 30 497 |
| Jun 10, 2016 | $27.95 | $27.95 | $26.64 | $27.56 | 117 029 |
| Jun 09, 2016 | $28.37 | $28.40 | $27.68 | $28.07 | 47 933 |
| Jun 08, 2016 | $28.48 | $28.66 | $28.42 | $28.46 | 49 095 |
| Jun 07, 2016 | $28.79 | $28.85 | $28.32 | $28.53 | 21 345 |
| Jun 06, 2016 | $28.67 | $29.06 | $28.63 | $28.77 | 35 967 |
| Jun 03, 2016 | $28.86 | $28.95 | $28.27 | $28.75 | 41 363 |
| Jun 02, 2016 | $28.86 | $28.98 | $28.62 | $28.95 | 39 737 |
