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 |
| Mar 07, 2016 | $28.00 | $28.69 | $28.00 | $28.41 | 33 500 |
| Mar 04, 2016 | $28.25 | $28.25 | $27.85 | $28.04 | 31 200 |
| Mar 03, 2016 | $27.91 | $28.25 | $27.74 | $28.06 | 56 700 |
| Mar 02, 2016 | $28.08 | $28.20 | $27.77 | $27.91 | 61 700 |
| Mar 01, 2016 | $27.92 | $28.32 | $27.92 | $28.06 | 63 000 |
| Feb 29, 2016 | $28.00 | $28.28 | $27.54 | $27.64 | 105 900 |
| Feb 26, 2016 | $27.93 | $28.00 | $27.75 | $27.79 | 45 200 |
| Feb 25, 2016 | $27.22 | $27.74 | $27.02 | $27.65 | 62 900 |
| Feb 24, 2016 | $26.87 | $27.28 | $26.40 | $27.16 | 35 900 |
| Feb 23, 2016 | $27.09 | $27.55 | $26.65 | $26.93 | 75 000 |
| Feb 22, 2016 | $26.76 | $27.18 | $26.72 | $26.87 | 97 800 |
| Feb 19, 2016 | $27.11 | $27.21 | $26.49 | $26.58 | 69 500 |
| Feb 18, 2016 | $27.20 | $27.69 | $26.77 | $27.10 | 116 300 |
| Feb 17, 2016 | $27.52 | $27.94 | $26.17 | $26.84 | 39 300 |
| Feb 16, 2016 | $27.14 | $27.57 | $26.94 | $27.16 | 51 200 |
| Feb 12, 2016 | $26.52 | $27.19 | $26.43 | $26.81 | 70 500 |
| Feb 11, 2016 | $26.02 | $26.44 | $25.84 | $26.09 | 46 900 |
| Feb 10, 2016 | $26.93 | $27.38 | $26.30 | $26.32 | 53 100 |
| Feb 09, 2016 | $26.14 | $27.42 | $26.14 | $26.63 | 36 600 |
| Feb 08, 2016 | $26.50 | $28.25 | $25.92 | $26.23 | 161 000 |
| Feb 05, 2016 | $27.08 | $28.08 | $26.59 | $26.50 | 77 100 |
| Feb 04, 2016 | $27.61 | $28.34 | $26.86 | $27.11 | 25 500 |
| Feb 03, 2016 | $27.83 | $28.23 | $27.08 | $27.55 | 49 300 |
| Feb 02, 2016 | $27.98 | $28.20 | $27.53 | $27.62 | 54 100 |
| Feb 01, 2016 | $28.18 | $29.36 | $27.59 | $28.17 | 84 700 |
