Enterprise Financial Services Corp (EFSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.13

-0.07

(-0.18%)

At close: 04:00PM EDT

39.13

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	38.61	39.32	37.98	39.13	39.13	253,064
Apr 23, 2024	39.11	40.00	39.03	39.20	39.20	285,300
Apr 22, 2024	39.59	40.08	39.43	39.71	39.71	127,000
Apr 19, 2024	37.99	39.73	37.99	39.68	39.68	166,400
Apr 18, 2024	37.94	38.47	37.82	38.18	38.18	127,700
Apr 17, 2024	38.10	38.57	37.88	37.95	37.95	126,300
Apr 16, 2024	37.91	38.38	37.66	38.03	38.03	88,000
Apr 15, 2024	38.42	38.82	37.93	38.33	38.33	99,700
Apr 12, 2024	37.83	38.43	37.83	38.30	38.30	110,300
Apr 11, 2024	38.35	38.35	37.62	38.20	38.20	97,100
Apr 10, 2024	38.15	38.31	37.33	38.00	38.00	174,500
Apr 09, 2024	39.28	39.69	39.00	39.31	39.31	70,100
Apr 08, 2024	39.07	39.75	37.74	39.20	39.20	76,200
Apr 05, 2024	39.06	39.28	38.70	39.07	39.07	84,400
Apr 04, 2024	38.93	39.90	38.93	39.25	39.25	267,900
Apr 03, 2024	38.18	38.61	38.09	38.57	38.57	167,200
Apr 02, 2024	38.78	39.15	38.26	38.32	38.32	127,700
Apr 01, 2024	40.66	40.66	39.08	39.19	39.19	152,600
Mar 28, 2024	40.16	40.63	39.93	40.56	40.56	243,300
Mar 27, 2024	39.23	40.22	39.23	40.17	40.17	94,100
Mar 26, 2024	39.30	39.30	38.44	39.20	39.20	103,900
Mar 25, 2024	38.90	39.49	38.72	39.07	39.07	85,500
Mar 22, 2024	39.93	40.00	38.72	38.76	38.76	112,200
Mar 21, 2024	39.55	39.97	39.40	39.87	39.87	272,100
Mar 20, 2024	38.22	39.65	38.01	39.22	39.22	277,500
Mar 19, 2024	38.25	38.78	38.20	38.37	38.37	81,200
Mar 18, 2024	38.10	38.43	37.61	38.22	38.22	113,300
Mar 15, 2024	37.33	38.47	37.33	38.14	38.14	290,500
Mar 14, 2024	38.85	39.28	37.42	37.57	37.57	200,900
Mar 14, 2024	0.25 Dividend
Mar 13, 2024	39.19	39.82	38.73	39.10	38.85	98,700
Mar 12, 2024	39.70	39.70	39.01	39.36	39.11	85,200
Mar 11, 2024	40.00	40.30	39.64	39.70	39.45	68,900
Mar 08, 2024	40.98	41.07	40.07	40.09	39.83	134,400
Mar 07, 2024	40.72	40.94	39.97	40.34	40.08	105,700
Mar 06, 2024	40.11	40.84	39.36	40.31	40.05	150,000
Mar 05, 2024	38.86	40.28	38.83	40.05	39.79	108,100
Mar 04, 2024	39.64	40.33	38.89	39.00	38.75	78,600
Mar 01, 2024	39.60	39.69	38.48	39.65	39.40	120,900
Feb 29, 2024	40.34	40.70	39.60	39.92	39.66	93,100
Feb 28, 2024	39.50	39.74	39.41	39.50	39.25	92,200
Feb 27, 2024	40.00	40.33	39.50	39.85	39.60	74,800
Feb 26, 2024	40.63	41.10	39.64	39.66	39.41	132,500
Feb 23, 2024	40.47	41.32	40.04	40.83	40.57	101,600
Feb 22, 2024	40.54	40.71	40.08	40.50	40.24	141,200
Feb 21, 2024	40.42	40.78	40.09	40.74	40.48	194,200
Feb 20, 2024	40.52	41.19	40.28	40.42	40.16	201,300
Feb 16, 2024	40.92	41.65	39.97	41.02	40.76	156,800
Feb 15, 2024	40.03	41.44	39.99	41.32	41.06	163,400
Feb 14, 2024	39.31	39.75	38.87	39.66	39.41	137,000
Feb 13, 2024	39.44	39.71	38.36	38.78	38.53	174,900
Feb 12, 2024	39.96	41.32	39.96	40.76	40.50	161,500
Feb 09, 2024	39.11	39.96	38.77	39.91	39.65	134,000
Feb 08, 2024	39.49	39.90	39.13	39.39	39.14	130,500
Feb 07, 2024	39.66	40.05	38.55	39.65	39.40	123,600
Feb 06, 2024	39.56	40.06	39.20	39.52	39.27	149,500
Feb 05, 2024	39.85	40.11	39.30	39.62	39.37	131,000
Feb 02, 2024	39.72	40.58	39.72	40.42	40.16	181,300
Feb 01, 2024	41.97	42.01	39.71	40.57	40.31	165,000
Jan 31, 2024	42.80	43.26	41.48	41.63	41.36	153,100
Jan 30, 2024	43.54	44.16	42.97	43.77	43.49	168,200
Jan 29, 2024	42.36	43.70	41.95	43.68	43.40	171,300
Jan 26, 2024	42.72	42.74	41.80	42.43	42.16	109,500
Jan 25, 2024	42.39	42.39	41.40	42.37	42.10	262,800
Jan 24, 2024	42.57	42.78	41.37	41.78	41.51	249,800
Jan 23, 2024	43.75	43.75	41.62	42.43	42.16	344,000
Jan 22, 2024	43.50	44.10	43.12	44.09	43.81	101,000
Jan 19, 2024	42.41	43.10	42.06	43.10	42.82	94,000
Jan 18, 2024	42.22	42.47	41.94	42.39	42.12	93,000
Jan 17, 2024	41.49	42.21	41.49	42.10	41.83	166,700
Jan 16, 2024	42.67	42.94	42.00	42.07	41.80	142,600
Jan 12, 2024	44.26	44.59	42.81	43.31	43.03	101,400
Jan 11, 2024	43.82	44.14	43.17	43.76	43.48	111,100
Jan 10, 2024	43.87	44.33	43.58	44.28	44.00	99,700
Jan 09, 2024	44.30	44.35	44.01	44.10	43.82	86,300
Jan 08, 2024	44.30	44.94	44.09	44.93	44.64	95,100
Jan 05, 2024	44.07	45.04	43.73	44.48	44.20	142,600
Jan 04, 2024	44.12	44.51	44.12	44.41	44.13	172,100
Jan 03, 2024	44.92	45.07	43.81	43.92	43.64	146,100
Jan 02, 2024	44.23	45.66	44.23	45.11	44.82	113,400
Dec 29, 2023	45.46	45.66	44.44	44.65	44.36	119,900
Dec 28, 2023	45.43	46.05	45.35	45.46	45.17	101,600
Dec 27, 2023	45.69	45.85	45.35	45.59	45.30	71,300
Dec 26, 2023	45.28	45.86	45.00	45.57	45.28	77,800
Dec 22, 2023	44.75	45.34	44.67	44.97	44.68	89,100
Dec 21, 2023	44.77	44.80	44.20	44.42	44.14	97,800
Dec 20, 2023	45.20	46.16	44.31	44.37	44.09	214,700
Dec 19, 2023	44.17	45.23	43.85	45.07	44.78	175,700
Dec 18, 2023	44.19	44.33	43.46	43.87	43.59	124,600
Dec 15, 2023	45.08	45.33	43.76	43.81	43.53	406,700
Dec 14, 2023	45.03	46.17	44.48	44.76	44.47	194,200
Dec 14, 2023	0.25 Dividend
Dec 13, 2023	41.74	44.30	41.60	44.30	43.77	160,300
Dec 12, 2023	42.06	42.14	41.58	41.78	41.28	78,700
Dec 11, 2023	41.90	42.21	41.63	41.90	41.40	93,900
Dec 08, 2023	41.89	42.17	41.39	41.90	41.40	93,800
Dec 07, 2023	41.28	41.75	39.73	41.69	41.19	156,000
Dec 06, 2023	41.08	42.09	40.78	41.00	40.51	162,400
Dec 05, 2023	41.06	41.17	40.56	40.86	40.37	204,800
Dec 04, 2023	41.10	41.70	41.03	41.15	40.66	167,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0024(-0.33%)

CRUDE OIL82.84+0.03(+0.04%)

Bitcoin CAD88,147.12-2,771.10(-3.05%)

Enterprise Financial Services Corp (EFSC)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0024(-0.33%)

CRUDE OIL
82.84
+0.03(+0.04%)

Bitcoin CAD
88,147.12
-2,771.10(-3.05%)