NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$38.15
-0.650 (-1.68%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Monday, 29th Apr 2024 EFSC stock ended at $38.15. This is 1.68% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $38.09 to a day high of $38.93. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $28.18 | $29.36 | $27.59 | $28.17 | 84 700 |
| Jan 29, 2016 | $27.34 | $28.46 | $26.88 | $28.30 | 127 400 |
| Jan 28, 2016 | $26.35 | $27.34 | $26.35 | $26.89 | 139 900 |
| Jan 27, 2016 | $26.30 | $26.68 | $26.20 | $26.27 | 95 800 |
| Jan 26, 2016 | $25.97 | $26.59 | $25.97 | $26.32 | 94 900 |
| Jan 25, 2016 | $26.56 | $26.69 | $25.87 | $25.90 | 92 700 |
| Jan 22, 2016 | $25.92 | $26.60 | $25.48 | $26.48 | 103 400 |
| Jan 21, 2016 | $26.34 | $26.65 | $25.70 | $25.70 | 150 300 |
| Jan 20, 2016 | $25.85 | $26.62 | $25.77 | $26.27 | 123 900 |
| Jan 19, 2016 | $26.62 | $27.43 | $26.00 | $26.04 | 76 600 |
| Jan 15, 2016 | $25.96 | $26.87 | $25.01 | $26.34 | 115 000 |
| Jan 14, 2016 | $26.61 | $27.29 | $26.50 | $26.43 | 160 300 |
| Jan 13, 2016 | $27.12 | $27.29 | $26.23 | $26.32 | 95 100 |
| Jan 12, 2016 | $27.50 | $27.55 | $26.84 | $27.00 | 63 900 |
| Jan 11, 2016 | $27.20 | $27.63 | $27.10 | $27.33 | 78 100 |
| Jan 08, 2016 | $27.64 | $28.03 | $27.05 | $27.05 | 79 700 |
| Jan 07, 2016 | $28.03 | $28.22 | $27.50 | $27.41 | 86 100 |
| Jan 06, 2016 | $27.87 | $28.62 | $27.87 | $28.35 | 47 900 |
| Jan 05, 2016 | $28.03 | $28.61 | $28.03 | $28.07 | 47 200 |
