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 |
| Jun 01, 2016 | $28.60 | $29.00 | $28.60 | $28.98 | 40 914 |
| May 31, 2016 | $28.88 | $28.95 | $28.46 | $28.60 | 40 514 |
| May 27, 2016 | $28.40 | $28.88 | $28.32 | $28.88 | 25 554 |
| May 26, 2016 | $28.24 | $28.69 | $27.93 | $28.46 | 45 325 |
| May 25, 2016 | $27.95 | $28.47 | $27.73 | $28.25 | 53 949 |
| May 24, 2016 | $27.49 | $27.96 | $27.28 | $27.87 | 72 940 |
| May 23, 2016 | $27.48 | $27.66 | $27.02 | $27.43 | 30 307 |
| May 20, 2016 | $27.16 | $27.57 | $27.16 | $27.49 | 35 020 |
| May 19, 2016 | $27.39 | $27.58 | $26.76 | $27.00 | 24 237 |
| May 18, 2016 | $26.48 | $27.92 | $26.48 | $27.59 | 41 216 |
| May 17, 2016 | $27.52 | $27.56 | $26.44 | $26.58 | 51 649 |
| May 16, 2016 | $27.55 | $28.09 | $27.43 | $27.65 | 82 348 |
| May 13, 2016 | $27.29 | $27.79 | $26.51 | $27.47 | 92 626 |
| May 12, 2016 | $26.90 | $27.36 | $26.81 | $27.31 | 36 205 |
| May 11, 2016 | $26.50 | $27.19 | $26.22 | $27.09 | 35 746 |
| May 10, 2016 | $26.60 | $26.64 | $26.39 | $26.62 | 75 344 |
| May 09, 2016 | $26.69 | $26.72 | $26.45 | $26.58 | 58 740 |
| May 06, 2016 | $26.85 | $27.69 | $26.49 | $26.61 | 59 748 |
| May 05, 2016 | $27.11 | $27.80 | $26.98 | $27.04 | 27 503 |
| May 04, 2016 | $27.13 | $27.25 | $26.80 | $27.10 | 29 756 |
| May 03, 2016 | $27.33 | $28.01 | $26.97 | $27.25 | 35 288 |
| May 02, 2016 | $27.37 | $28.19 | $26.11 | $27.58 | 62 784 |
| Apr 29, 2016 | $26.91 | $27.43 | $26.79 | $27.37 | 90 711 |
| Apr 28, 2016 | $27.40 | $27.80 | $26.82 | $26.90 | 48 833 |
| Apr 27, 2016 | $26.99 | $27.28 | $26.60 | $27.23 | 39 008 |
