Enterprise Financial Services Corp (EFSC) NASDAQ

60.76

+1.08(+1.81%)

Updated at June 02 04:00PM

Currency In USD

EFSC Historical Return

If you invested $1000 in Enterprise Financial Services Corp (EFSC) 10 years ago, it would be worth $2,525.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,363.25, while $1000 invested 1 year ago would be worth $1,176.38. This corresponds to total returns of 152.54%, 36.32%, 17.64%, respectively, with annualized returns of 9.7%, 6.39%, 17.64%.

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
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
May 04, 2026	58.3	58.12	58.12	58.91	57.69	221,742
May 01, 2026	57.86	58.89	58.89	59.02	57.03	193,590
April 30, 2026	57.26	57.82	57.82	58.28	57.18	316,627
April 29, 2026	58.92	57.55	57.55	59.35	57.31	359,995
April 28, 2026	60.3	59.38	59.38	60.9	59.3	475,086
April 27, 2026	58.6	59.79	59.79	60.09	58.6	393,465
April 24, 2026	57.41	58.83	58.83	59.5	57.07	331,872
April 23, 2026	58.67	57.68	57.68	59.52	56.93	432,313
April 22, 2026	57.73	57.56	57.56	57.97	56.99	167,923
April 21, 2026	58.35	57.53	57.53	58.76	57.3	218,936
April 20, 2026	58.59	58.49	58.49	59.11	58.16	147,508
April 17, 2026	58.2	58.67	58.67	59.68	57.54	251,382
April 16, 2026	57.54	57.33	57.33	57.77	57.13	156,701
April 15, 2026	58.21	57.83	57.83	58.28	57.48	133,194
April 14, 2026	57.71	58.3	58.3	58.56	57.02	177,070
April 13, 2026	57.8	58.02	58.02	58.78	57.26	166,692
April 10, 2026	58.8	57.87	57.87	58.8	56.78	204,199
April 09, 2026	57.69	59.02	59.02	59.39	55.84	270,011
April 08, 2026	57.78	58.12	58.12	58.16	57.48	444,426
April 07, 2026	55.19	56.24	56.24	56.41	55.19	352,600
April 06, 2026	54.69	55.58	55.58	55.7	54.61	215,965
April 02, 2026	53.87	54.72	54.72	54.83	53.74	269,307
April 01, 2026	54.19	54.68	54.68	55.34	54.19	214,096
March 31, 2026	54.21	54.11	54.11	54.63	53.03	310,534
March 30, 2026	53.85	53.9	53.9	54.2	53.09	394,220
March 27, 2026	54.01	53.31	53.31	54.12	53.13	377,698
March 26, 2026	53.89	54.31	54.31	54.44	53.63	411,224
March 25, 2026	54.67	54.32	54.32	54.88	53.97	356,356
March 24, 2026	53.8	54.18	54.18	54.96	53.8	296,399
March 23, 2026	54.37	54.39	54.39	55.16	53.64	354,495
March 20, 2026	53.15	52.95	52.95	53.19	52.45	1.03M
March 19, 2026	52.31	53.13	53.13	53.32	51.81	264,102
March 18, 2026	52.59	52.51	52.51	52.89	52.35	376,040
March 17, 2026	53.49	52.9	52.9	53.6	52.58	308,454
March 16, 2026	53.92	53.09	53.09	53.92	52.99	286,649
March 13, 2026	54.01	53.33	53.33	54.75	52.85	117,485
March 12, 2026	52.59	53.9	53.57	53.98	52.56	137,517
March 11, 2026	53.67	53.78	53.45	54.25	53.15	136,684
March 10, 2026	53.76	54.2	53.87	55.54	53.25	187,046
March 09, 2026	58.77	54.03	53.7	58.77	52.31	256,304