NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.13
-0.0700 (-0.179%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 24th Apr 2024 EFSC stock ended at $39.13. This is 0.179% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.53% from a day low at $37.98 to a day high of $39.32. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $39.54 | $40.55 | $39.54 | $39.91 | 89 319 |
| Jul 07, 2023 | $38.66 | $39.85 | $38.66 | $39.65 | 100 531 |
| Jul 06, 2023 | $39.31 | $39.31 | $38.34 | $38.66 | 109 957 |
| Jul 05, 2023 | $39.63 | $40.04 | $38.99 | $39.65 | 133 814 |
| Jul 03, 2023 | $39.08 | $39.99 | $39.08 | $39.91 | 73 147 |
| Jun 30, 2023 | $40.09 | $40.09 | $39.07 | $39.10 | 117 550 |
| Jun 29, 2023 | $39.54 | $40.20 | $39.54 | $39.81 | 111 590 |
| Jun 28, 2023 | $39.24 | $39.27 | $38.72 | $39.10 | 114 995 |
| Jun 27, 2023 | $39.23 | $39.78 | $38.84 | $39.17 | 149 510 |
| Jun 26, 2023 | $39.26 | $40.02 | $39.12 | $39.17 | 163 476 |
| Jun 23, 2023 | $39.40 | $40.02 | $38.64 | $38.97 | 304 134 |
| Jun 22, 2023 | $40.69 | $40.69 | $39.63 | $39.72 | 166 480 |
| Jun 21, 2023 | $41.39 | $41.66 | $40.75 | $40.75 | 131 903 |
| Jun 20, 2023 | $41.99 | $42.27 | $41.11 | $41.46 | 206 666 |
| Jun 16, 2023 | $42.03 | $42.26 | $41.09 | $42.11 | 370 430 |
| Jun 15, 2023 | $41.70 | $42.24 | $41.51 | $41.74 | 743 081 |
| Jun 14, 2023 | $43.10 | $43.50 | $41.85 | $42.08 | 152 753 |
| Jun 13, 2023 | $42.63 | $43.55 | $39.78 | $43.24 | 146 744 |
| Jun 12, 2023 | $42.57 | $43.18 | $42.02 | $42.40 | 127 645 |
| Jun 09, 2023 | $42.85 | $42.97 | $42.35 | $42.54 | 89 376 |
| Jun 08, 2023 | $43.82 | $43.82 | $42.94 | $43.00 | 213 081 |
| Jun 07, 2023 | $43.60 | $44.31 | $43.32 | $44.05 | 258 640 |
| Jun 06, 2023 | $41.34 | $43.28 | $41.34 | $43.20 | 237 597 |
| Jun 05, 2023 | $42.43 | $42.43 | $41.14 | $41.25 | 123 579 |
| Jun 02, 2023 | $40.96 | $42.55 | $40.96 | $42.54 | 213 407 |
