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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	56.13	55.48	55.48	56.3	55.33	141,600
January 15, 2026	55.03	56.21	56.21	56.49	53.14	128,309
January 14, 2026	54.23	55.03	55.03	55.09	54.11	140,828
January 13, 2026	54.89	54.31	54.31	54.89	54	101,429
January 12, 2026	54.45	54.74	54.74	54.79	54.02	142,900
January 09, 2026	55.82	54.84	54.84	56.06	54.49	154,600
January 08, 2026	54.12	55.86	55.86	56.25	53.98	138,100
January 07, 2026	54.78	54.36	54.36	55.07	54.02	131,504
January 06, 2026	54.74	55.02	55.02	55.15	54.46	141,542
January 05, 2026	53.94	55.08	55.08	55.68	53.87	172,400
January 02, 2026	54.14	54.05	54.05	54.34	53.26	120,700
December 31, 2025	54.93	54	54	55.04	53.91	141,300
December 30, 2025	55.03	54.79	54.79	55.14	54.57	209,610
December 29, 2025	55.46	55.12	55.12	55.49	54.95	178,100
December 26, 2025	55.5	55.46	55.46	55.66	55.16	121,430
December 24, 2025	55.4	55.5	55.5	55.63	55.25	104,400
December 23, 2025	55.78	55.4	55.4	56.2	55.32	211,223
December 22, 2025	55.75	56	56	56.58	55.63	153,343
December 19, 2025	56.74	55.79	55.79	56.95	55.24	481,446
December 18, 2025	56.55	56.74	56.74	56.92	55.96	213,400
December 17, 2025	56.48	56.14	56.14	57.28	55.93	190,300
December 16, 2025	56.98	56.59	56.59	57.42	56.46	239,537
December 15, 2025	56.86	56.74	56.74	57.19	56.49	354,819
December 12, 2025	57.44	56.71	56.71	57.61	56.13	316,005
December 11, 2025	57.3	57.18	57.18	58.25	57.13	168,900
December 10, 2025	55.18	57.35	57.35	57.5	55.18	304,400
December 09, 2025	55.79	55.28	55.28	56.5	55.09	168,849
December 08, 2025	55.57	55.68	55.68	56.32	55.26	155,627
December 05, 2025	55.43	55.22	55.22	55.88	55.08	145,123
December 04, 2025	55.53	55.72	55.72	56.21	54.39	89,100
December 03, 2025	55.04	55.86	55.86	55.99	54.04	186,700
December 02, 2025	55.55	54.76	54.76	55.72	54.66	95,213
December 01, 2025	54.24	55.16	55.16	55.5	54.24	105,400
November 28, 2025	54.99	54.61	54.61	55.38	54.39	53,120
November 26, 2025	55.07	55.01	55.01	55.46	54.82	101,473
November 25, 2025	54.08	55.36	55.36	55.56	54.08	142,515
November 24, 2025	53.87	53.8	53.8	54.26	53.3	99,919
November 21, 2025	52.74	54.07	54.07	54.72	51.88	144,000
November 20, 2025	52.96	52.6	52.6	53.62	52.24	119,300
November 19, 2025	52.09	52.54	52.54	52.67	52.08	101,302
November 18, 2025	51.91	52.19	52.19	52.73	51.81	138,531
November 17, 2025	53.32	51.99	51.99	53.52	51.91	193,026
November 14, 2025	52.78	53.47	53.47	53.73	51.4	156,300
November 13, 2025	52.81	52.91	52.91	53.42	52.58	180,300
November 12, 2025	53.54	52.98	52.98	54	52.84	155,010
November 11, 2025	53.47	53.4	53.4	53.81	51.18	114,100
November 10, 2025	53.06	53.47	53.47	53.61	52.85	118,219
November 07, 2025	52.96	52.74	52.74	53.16	52.1	189,700
November 06, 2025	53.55	52.89	52.89	53.91	52.85	92,021
November 05, 2025	53.25	53.8	53.8	53.97	52.68	126,049
November 04, 2025	52.14	53.13	53.13	53.35	51.77	183,900
November 03, 2025	52.06	52.39	52.39	52.8	51.37	203,200
October 31, 2025	52.49	52.37	52.37	52.84	51.96	207,116
October 30, 2025	52.46	52.49	52.49	53.56	52.41	155,224
October 29, 2025	53.75	52.37	52.37	54.43	52.19	241,100
October 28, 2025	54.12	53.95	53.95	54.75	53.01	178,427
October 27, 2025	55.39	54.92	54.92	56.6	54.84	116,200
October 24, 2025	54.84	55.37	55.37	55.48	54.84	137,111
October 23, 2025	55.31	54.38	54.38	55.31	54.32	96,500
October 22, 2025	55.36	55.31	55.31	56.45	55.24	246,647

Enterprise Financial Services Corp (EFSC) NASDAQ