Enterprise Financial Services Corp (EFSC) NASDAQ

Currency In USD

EFSC Historical Return

If you invested $1000 in Enterprise Financial Services Corp (EFSC) 10 years ago, it would be worth $2,678.11 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,623.65, while $1000 invested 1 year ago would be worth $1,243.39. This corresponds to total returns of 167.81%, 62.37%, 24.34%, respectively, with annualized returns of 10.35%, 10.17%, 24.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EFSC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	66.03	66.31	66.31	66.55	65.72	199,735
July 30, 2026	66.45	65.95	65.95	66.75	65.88	161,661
July 29, 2026	66.57	66.19	66.19	66.86	65.94	233,612
July 28, 2026	66.31	66.72	66.72	66.83	65.66	161,075
July 27, 2026	66.12	65.66	65.66	66.56	65.58	294,892
July 23, 2026	59.61	65.04	65.04	65.09	59.61	640,132
July 22, 2026	66.42	65.68	65.68	66.55	65.33	330,282
July 21, 2026	66.55	66.76	66.76	66.88	65.89	195,674
July 20, 2026	67.23	66.88	66.88	67.5	66.22	211,144
July 17, 2026	67.99	67.39	67.39	68.44	66.94	321,114
July 16, 2026	66.3	68.52	68.52	68.73	66.3	245,158
July 15, 2026	65.61	66.3	66.3	66.55	65.17	214,774
July 14, 2026	65.83	65.29	65.29	66.2	64.75	133,991
July 13, 2026	65.59	65.87	65.87	66.71	65.33	199,733
July 10, 2026	65.07	65.34	65.34	65.52	64.97	166,230
July 09, 2026	64.25	65.07	65.07	65.53	64.25	186,502
July 08, 2026	64.59	64.25	64.25	64.82	63.58	271,553
July 07, 2026	65.78	65.04	65.04	65.97	65.03	163,970
July 06, 2026	65.46	65.68	65.68	66.49	65.09	126,522
July 02, 2026	67.05	65.8	65.8	67.16	65.26	174,309
July 01, 2026	66.08	66.9	66.9	67.25	65.79	270,153
June 30, 2026	66.03	65.88	65.88	66.09	65.49	175,118
June 29, 2026	66.43	66.11	66.11	66.65	65.36	247,832
June 26, 2026	65.87	66.86	66.86	67.53	65.75	1.18M
June 25, 2026	65.51	65.52	65.52	66.18	64.87	233,333
June 24, 2026	64.67	65.53	65.53	65.81	64.55	276,246
June 23, 2026	63.37	64.67	64.67	64.77	62.86	211,812
June 22, 2026	62.41	63.27	63.27	63.39	62.41	272,114
June 18, 2026	62.63	62.11	62.11	63.12	61.84	876,335
June 17, 2026	62.56	61.97	61.97	63.51	61.16	314,053
June 16, 2026	63.21	62.72	62.72	63.95	62.42	196,244
June 15, 2026	64.19	62.77	62.77	64.56	62.53	211,154
June 12, 2026	63.37	64.19	64.19	64.35	63.37	185,077
June 11, 2026	63.41	63.27	63.27	63.68	62.6	192,066
June 10, 2026	62.98	63.05	63.05	63.61	62.65	225,044
June 09, 2026	62.25	62.47	62.47	63.5	61.61	186,698
June 08, 2026	61.48	61.82	61.82	62.16	61.36	183,051
June 05, 2026	60.94	61.35	61.35	61.97	60.94	159,413
June 04, 2026	59.62	61.04	61.04	61.18	59.62	173,317
June 03, 2026	60.37	58.99	58.99	60.51	58.9	208,732
June 02, 2026	59.42	60.76	60.76	61	59.39	229,392
June 01, 2026	60.17	59.68	59.68	60.5	59.34	181,570
May 29, 2026	60.25	60.61	60.61	60.84	59.9	203,376
May 28, 2026	60.38	60.28	60.28	60.55	59.63	254,393
May 27, 2026	61.57	60.61	60.61	61.89	60.01	167,842
May 26, 2026	60.93	61.46	61.46	61.79	59.27	166,539
May 22, 2026	60.79	60.83	60.83	61.35	59.86	197,290
May 21, 2026	60.05	60.69	60.69	60.81	59.46	197,561
May 20, 2026	59.5	60.43	60.43	60.74	59.16	243,634
May 19, 2026	59.24	59.46	59.46	59.79	58.36	227,529
May 18, 2026	58.37	59.5	59.5	59.6	56.7	182,451
May 15, 2026	59.27	58.31	58.31	59.27	58.06	218,089
May 14, 2026	58.82	59.37	59.37	59.5	58.76	241,821
May 13, 2026	58.7	58.48	58.48	59.05	58.23	247,328
May 12, 2026	59.17	59.07	59.07	59.32	57.79	249,005
May 11, 2026	59.9	59.09	59.09	60.39	58.77	265,200
May 08, 2026	59.48	59.83	59.83	60.05	59.48	206,936
May 07, 2026	59.53	59.56	59.56	60.27	59.35	396,248
May 06, 2026	59.77	59.48	59.48	60.33	59.28	199,824
May 05, 2026	58.26	59.26	59.26	59.57	57.98	149,079