Enterprise Financial Services Corp (EFSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.89

-0.24

(-0.61%)

At close: 04:00PM EDT

38.89

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	38.80	39.13	38.35	38.89	38.89	175,800
24 Apr 2024	38.61	39.33	37.98	39.13	39.13	256,500
23 Apr 2024	39.11	40.00	39.03	39.20	39.20	285,300
22 Apr 2024	39.59	40.08	39.43	39.71	39.71	127,000
19 Apr 2024	37.99	39.73	37.99	39.68	39.68	166,400
18 Apr 2024	37.94	38.47	37.82	38.18	38.18	127,700
17 Apr 2024	38.10	38.57	37.88	37.95	37.95	126,300
16 Apr 2024	37.91	38.38	37.66	38.03	38.03	88,000
15 Apr 2024	38.42	38.82	37.93	38.33	38.33	99,700
12 Apr 2024	37.83	38.43	37.83	38.30	38.30	110,300
11 Apr 2024	38.35	38.35	37.62	38.20	38.20	97,100
10 Apr 2024	38.15	38.31	37.33	38.00	38.00	174,500
09 Apr 2024	39.28	39.69	39.00	39.31	39.31	70,100
08 Apr 2024	39.07	39.75	37.74	39.20	39.20	76,200
05 Apr 2024	39.06	39.28	38.70	39.07	39.07	84,400
04 Apr 2024	38.93	39.90	38.93	39.25	39.25	267,900
03 Apr 2024	38.18	38.61	38.09	38.57	38.57	167,200
02 Apr 2024	38.78	39.15	38.26	38.32	38.32	127,700
01 Apr 2024	40.66	40.66	39.08	39.19	39.19	152,600
28 Mar 2024	40.16	40.63	39.93	40.56	40.56	243,300
27 Mar 2024	39.23	40.22	39.23	40.17	40.17	94,100
26 Mar 2024	39.30	39.30	38.44	39.20	39.20	103,900
25 Mar 2024	38.90	39.49	38.72	39.07	39.07	85,500
22 Mar 2024	39.93	40.00	38.72	38.76	38.76	112,200
21 Mar 2024	39.55	39.97	39.40	39.87	39.87	272,100
20 Mar 2024	38.22	39.65	38.01	39.22	39.22	277,500
19 Mar 2024	38.25	38.78	38.20	38.37	38.37	81,200
18 Mar 2024	38.10	38.43	37.61	38.22	38.22	113,300
15 Mar 2024	37.33	38.47	37.33	38.14	38.14	290,500
14 Mar 2024	38.85	39.28	37.42	37.57	37.57	200,900
14 Mar 2024	0.25 Dividend
13 Mar 2024	39.19	39.82	38.73	39.10	38.85	98,700
12 Mar 2024	39.70	39.70	39.01	39.36	39.11	85,200
11 Mar 2024	40.00	40.30	39.64	39.70	39.45	68,900
08 Mar 2024	40.98	41.07	40.07	40.09	39.83	134,400
07 Mar 2024	40.72	40.94	39.97	40.34	40.08	105,700
06 Mar 2024	40.11	40.84	39.36	40.31	40.05	150,000
05 Mar 2024	38.86	40.28	38.83	40.05	39.79	108,100
04 Mar 2024	39.64	40.33	38.89	39.00	38.75	78,600
01 Mar 2024	39.60	39.69	38.48	39.65	39.40	120,900
29 Feb 2024	40.34	40.70	39.60	39.92	39.66	93,100
28 Feb 2024	39.50	39.74	39.41	39.50	39.25	92,200
27 Feb 2024	40.00	40.33	39.50	39.85	39.60	74,800
26 Feb 2024	40.63	41.10	39.64	39.66	39.41	132,500
23 Feb 2024	40.47	41.32	40.04	40.83	40.57	101,600
22 Feb 2024	40.54	40.71	40.08	40.50	40.24	141,200
21 Feb 2024	40.42	40.78	40.09	40.74	40.48	194,200
20 Feb 2024	40.52	41.19	40.28	40.42	40.16	201,300
16 Feb 2024	40.92	41.65	39.97	41.02	40.76	156,800
15 Feb 2024	40.03	41.44	39.99	41.32	41.06	163,400
14 Feb 2024	39.31	39.75	38.87	39.66	39.41	137,000
13 Feb 2024	39.44	39.71	38.36	38.78	38.53	174,900
12 Feb 2024	39.96	41.32	39.96	40.76	40.50	161,500
09 Feb 2024	39.11	39.96	38.77	39.91	39.65	134,000
08 Feb 2024	39.49	39.90	39.13	39.39	39.14	130,500
07 Feb 2024	39.66	40.05	38.55	39.65	39.40	123,600
06 Feb 2024	39.56	40.06	39.20	39.52	39.27	149,500
05 Feb 2024	39.85	40.11	39.30	39.62	39.37	131,000
02 Feb 2024	39.72	40.58	39.72	40.42	40.16	181,300
01 Feb 2024	41.97	42.01	39.71	40.57	40.31	165,000
31 Jan 2024	42.80	43.26	41.48	41.63	41.36	153,100
30 Jan 2024	43.54	44.16	42.97	43.77	43.49	168,200
29 Jan 2024	42.36	43.70	41.95	43.68	43.40	171,300
26 Jan 2024	42.72	42.74	41.80	42.43	42.16	109,500
25 Jan 2024	42.39	42.39	41.40	42.37	42.10	262,800
24 Jan 2024	42.57	42.78	41.37	41.78	41.51	249,800
23 Jan 2024	43.75	43.75	41.62	42.43	42.16	344,000
22 Jan 2024	43.50	44.10	43.12	44.09	43.81	101,000
19 Jan 2024	42.41	43.10	42.06	43.10	42.82	94,000
18 Jan 2024	42.22	42.47	41.94	42.39	42.12	93,000
17 Jan 2024	41.49	42.21	41.49	42.10	41.83	166,700
16 Jan 2024	42.67	42.94	42.00	42.07	41.80	142,600
12 Jan 2024	44.26	44.59	42.81	43.31	43.03	101,400
11 Jan 2024	43.82	44.14	43.17	43.76	43.48	111,100
10 Jan 2024	43.87	44.33	43.58	44.28	44.00	99,700
09 Jan 2024	44.30	44.35	44.01	44.10	43.82	86,300
08 Jan 2024	44.30	44.94	44.09	44.93	44.64	95,100
05 Jan 2024	44.07	45.04	43.73	44.48	44.20	142,600
04 Jan 2024	44.12	44.51	44.12	44.41	44.13	172,100
03 Jan 2024	44.92	45.07	43.81	43.92	43.64	146,100
02 Jan 2024	44.23	45.66	44.23	45.11	44.82	113,400
29 Dec 2023	45.46	45.66	44.44	44.65	44.36	119,900
28 Dec 2023	45.43	46.05	45.35	45.46	45.17	101,600
27 Dec 2023	45.69	45.85	45.35	45.59	45.30	71,300
26 Dec 2023	45.28	45.86	45.00	45.57	45.28	77,800
22 Dec 2023	44.75	45.34	44.67	44.97	44.68	89,100
21 Dec 2023	44.77	44.80	44.20	44.42	44.14	97,800
20 Dec 2023	45.20	46.16	44.31	44.37	44.09	214,700
19 Dec 2023	44.17	45.23	43.85	45.07	44.78	175,700
18 Dec 2023	44.19	44.33	43.46	43.87	43.59	124,600
15 Dec 2023	45.08	45.33	43.76	43.81	43.53	406,700
14 Dec 2023	45.03	46.17	44.48	44.76	44.47	194,200
14 Dec 2023	0.25 Dividend
13 Dec 2023	41.74	44.30	41.60	44.30	43.77	160,300
12 Dec 2023	42.06	42.14	41.58	41.78	41.28	78,700
11 Dec 2023	41.90	42.21	41.63	41.90	41.40	93,900
08 Dec 2023	41.89	42.17	41.39	41.90	41.40	93,800
07 Dec 2023	41.28	41.75	39.73	41.69	41.19	156,000
06 Dec 2023	41.08	42.09	40.78	41.00	40.51	162,400
05 Dec 2023	41.06	41.17	40.56	40.86	40.37	204,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6538+0.0015(+0.23%)

OIL84.12+0.55(+0.66%)

GOLD2,359.70+17.20(+0.73%)

Bitcoin AUD98,169.66+737.36(+0.76%)

Enterprise Financial Services Corp (EFSC)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6538
+0.0015(+0.23%)

OIL
84.12
+0.55(+0.66%)

GOLD
2,359.70
+17.20(+0.73%)

Bitcoin AUD
98,169.66
+737.36(+0.76%)