Enterprise Financial Services Corp - EFSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	61.27	60.53	60.53	61.27	60.4	201,100
September 11, 2025	61.28	61.24	61.24	61.66	60.66	164,945
September 10, 2025	60.85	61.34	61.34	61.84	60.85	231,500
September 09, 2025	61.22	60.85	60.85	61.37	60.27	198,542
September 08, 2025	60.88	61.22	61.22	61.26	59.83	118,405
September 05, 2025	61.29	60.67	60.67	62.2	60.33	139,341
September 04, 2025	60.69	61.18	61.18	61.18	60.05	111,600
September 03, 2025	60.39	60.39	60.39	60.73	59.92	125,500
September 02, 2025	60.51	60.64	60.64	61.37	60.02	159,100
August 29, 2025	61.84	61.24	61.24	62.3	60.96	157,329
August 28, 2025	62	61.65	61.65	62	61.35	133,000
August 27, 2025	60.87	61.68	61.68	61.79	60.86	127,923
August 26, 2025	60.08	61.05	61.05	61.27	59.37	154,506
August 25, 2025	60.4	60.16	60.16	60.77	59.14	144,800
August 22, 2025	57.74	60.51	60.51	60.64	56.38	206,400
August 21, 2025	57.06	57.5	57.5	57.74	57.03	113,300
August 20, 2025	57.22	57.25	57.25	57.5	56.51	103,715
August 19, 2025	57.04	56.96	56.96	57.69	56.63	85,316
August 18, 2025	56.78	57.05	57.05	57.16	56.41	98,100
August 15, 2025	57.66	56.9	56.9	57.75	56.4	299,200
August 14, 2025	57.05	57.52	57.52	57.64	56.22	97,800
August 13, 2025	57.35	57.71	57.71	57.9	56.85	134,808
August 12, 2025	55.2	56.97	56.97	57.07	55.04	132,400
August 11, 2025	54.69	54.69	54.69	54.99	54.51	81,600
August 08, 2025	54.79	54.64	54.64	55.14	53.88	71,925
August 07, 2025	55.54	54.32	54.32	55.54	54.14	104,633
August 06, 2025	55.43	55.05	55.05	55.43	54.81	152,523
August 05, 2025	54.26	55.26	55.26	55.33	53.55	212,918
August 04, 2025	53.81	54.24	54.24	54.38	53.26	127,303
August 01, 2025	54.88	53.81	53.81	55.04	53.53	246,800
July 31, 2025	54.89	55.19	55.19	55.49	54.64	171,818
July 30, 2025	56.6	55.38	55.38	57.39	55.2	150,300
July 29, 2025	56.86	56.62	56.62	58.97	55.89	315,723
July 28, 2025	55.92	56.38	56.38	56.38	55.28	143,000
July 25, 2025	56.14	55.92	55.92	56.2	55.42	132,812
July 24, 2025	57.59	56.2	56.2	57.59	56.04	117,731
July 23, 2025	58.04	57.67	57.67	58.16	57.21	155,442
July 22, 2025	58.07	57.6	57.6	58.59	57.57	162,000
July 21, 2025	58.7	58.08	58.08	59.38	58.08	193,300
July 18, 2025	59.13	58.63	58.63	59.13	58.01	183,107
July 17, 2025	57.58	58.72	58.72	58.95	55.82	213,118
July 16, 2025	57.03	57.82	57.82	58.17	55.82	269,543
July 15, 2025	58.28	56.92	56.92	58.52	56.9	245,300
July 14, 2025	56.9	58.54	58.54	58.58	56.9	122,100
July 11, 2025	57.5	57.17	57.17	57.59	57.01	155,300
July 10, 2025	56.86	57.83	57.83	58.17	56.66	207,100
July 09, 2025	57.48	57.06	57.06	57.6	56.49	153,300
July 08, 2025	57.1	57.18	57.18	57.84	57.1	206,900
July 07, 2025	57.08	57.01	57.01	57.7	56.66	140,133
July 03, 2025	56.92	57.35	57.35	57.65	56.6	90,510
July 02, 2025	56.11	56.52	56.52	56.58	55.91	191,505
July 01, 2025	54.73	56.11	56.11	56.65	54.42	186,600
June 30, 2025	55.91	55.1	55.1	56.05	55.05	243,000
June 27, 2025	55.82	55.73	55.73	56.2	54.67	418,530
June 26, 2025	54.77	55.78	55.78	55.87	54.55	164,540
June 25, 2025	54.53	54.47	54.47	54.67	54.05	136,800
June 24, 2025	54.29	54.67	54.67	55.29	54.29	174,235
June 23, 2025	52.82	54.2	54.2	54.21	52.63	122,644
June 20, 2025	52.98	52.82	52.82	53.45	52.4	446,104
June 18, 2025	51.69	52.75	52.75	53.19	51.69	197,543

Enterprise Financial Services Corp (EFSC) NASDAQ