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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.6	61.44	61.44	61.5	60.02	262,700
February 19, 2026	60.62	60.59	60.59	61.4	58.57	395,320
February 18, 2026	61.1	61.07	61.07	62.17	60.84	420,400
February 17, 2026	60.92	61.26	61.26	61.54	60.33	190,200
February 13, 2026	60.15	60.79	60.79	60.97	59.55	180,200
February 12, 2026	59.8	60.28	60.28	60.31	59.05	204,716
February 11, 2026	59.71	59.26	59.26	60.19	58.93	178,647
February 10, 2026	59.86	59.22	59.22	60.5	58.73	139,900
February 09, 2026	59.76	59.94	59.94	60.37	59.76	169,400
February 06, 2026	59.62	59.89	59.89	60.36	59.38	159,800
February 05, 2026	59.6	59.08	59.08	60.13	58.49	146,646
February 04, 2026	59.25	59.55	59.55	60.19	59.03	167,148
February 03, 2026	58.64	58.77	58.77	60	57.63	191,027
February 02, 2026	57.12	58.71	58.71	59.05	56.53	189,830
January 30, 2026	56.17	57.35	57.35	57.47	56.1	164,617
January 29, 2026	56.13	56.75	56.75	57.42	55.38	133,700
January 28, 2026	57.11	56.11	56.11	57.11	55.67	286,405
January 27, 2026	56.21	57.06	57.06	57.27	56.02	254,010
January 26, 2026	55.51	55.92	55.92	56.37	54.78	245,100
January 23, 2026	57.57	55.61	55.61	57.74	55.36	162,300
January 22, 2026	57.83	57.93	57.93	58.7	57.68	199,400
January 21, 2026	55.42	57.89	57.89	57.98	55.39	263,500
January 20, 2026	55.02	55.07	55.07	55.48	54.74	122,100
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

Enterprise Financial Services Corp (EFSC) NASDAQ