NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.80
-0.0900 (-0.231%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Friday, 26th Apr 2024 EFSC stock ended at $38.80. This is 0.231% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $38.67 to a day high of $39.27. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $25.35 | $25.85 | $25.35 | $25.68 | 39 432 |
| Apr 11, 2016 | $25.50 | $25.97 | $25.07 | $25.30 | 40 039 |
| Apr 08, 2016 | $25.36 | $27.68 | $25.29 | $25.50 | 29 860 |
| Apr 07, 2016 | $25.90 | $25.93 | $25.08 | $25.19 | 80 258 |
| Apr 06, 2016 | $26.37 | $26.26 | $25.93 | $26.00 | 62 811 |
| Apr 05, 2016 | $26.81 | $26.65 | $26.32 | $26.37 | 52 737 |
| Apr 04, 2016 | $27.40 | $27.55 | $26.83 | $26.95 | 33 538 |
| Apr 01, 2016 | $26.95 | $27.69 | $26.77 | $27.47 | 42 931 |
| Mar 31, 2016 | $27.36 | $27.58 | $26.86 | $27.04 | 55 172 |
| Mar 30, 2016 | $27.28 | $27.45 | $26.98 | $27.39 | 14 822 |
| Mar 29, 2016 | $26.79 | $27.28 | $26.55 | $27.18 | 35 300 |
| Mar 28, 2016 | $26.80 | $27.15 | $26.59 | $26.92 | 27 200 |
| Mar 24, 2016 | $27.07 | $27.07 | $26.76 | $26.88 | 21 700 |
| Mar 23, 2016 | $27.57 | $27.57 | $27.12 | $27.23 | 24 900 |
| Mar 22, 2016 | $27.89 | $27.98 | $27.44 | $27.56 | 26 700 |
| Mar 21, 2016 | $27.58 | $28.05 | $27.36 | $27.92 | 37 700 |
| Mar 18, 2016 | $27.85 | $28.42 | $27.52 | $27.58 | 95 100 |
| Mar 17, 2016 | $27.30 | $27.85 | $26.92 | $27.71 | 25 700 |
| Mar 16, 2016 | $27.82 | $27.89 | $27.19 | $27.38 | 27 100 |
| Mar 15, 2016 | $28.02 | $28.03 | $27.56 | $27.63 | 26 500 |
| Mar 14, 2016 | $28.31 | $28.31 | $27.90 | $28.06 | 26 500 |
| Mar 11, 2016 | $28.07 | $28.33 | $27.79 | $28.28 | 34 700 |
| Mar 10, 2016 | $28.13 | $28.19 | $27.91 | $27.89 | 24 000 |
| Mar 09, 2016 | $28.16 | $28.38 | $28.02 | $28.04 | 28 300 |
| Mar 08, 2016 | $28.26 | $28.50 | $28.03 | $28.03 | 49 600 |
