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 $1,983.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,426.26, while $1000 invested 1 year ago would be worth $1,192.5. This corresponds to total returns of 98.37%, 42.63%, 19.25%, respectively, with annualized returns of 7.09%, 7.36%, 19.25%.

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
November 11, 2026	62.35	62.53	62.53	62.65	62.23	149,707
November 10, 2026	62.47	62.4	62.4	62.96	61.97	137,604
November 09, 2026	63.15	62.75	62.75	63.3	62.46	192,818
November 06, 2026	61.76	62.05	62.05	62.49	61.34	220,815
November 05, 2026	64.32	62.29	62.29	65.41	61.97	262,930
November 04, 2026	64.14	63.87	63.87	64.65	63.45	306,718
November 03, 2026	63.4	62.91	62.91	63.45	62.51	268,331
November 02, 2026	62.18	63.13	63.13	63.83	62.18	264,082
October 30, 2026	62.87	61.81	61.81	62.93	61.52	216,182
October 29, 2026	62.63	62.48	62.48	63.48	62.35	259,455
October 28, 2026	62.51	62.43	62.43	62.51	61.5	239,444
October 27, 2026	62.62	62.43	62.43	62.62	61.95	232,730
October 26, 2026	61.89	62.28	62.28	62.76	61.57	344,158
October 23, 2026	61.01	61.35	61.35	62.08	61.01	388,994
October 22, 2026	58.4	61.01	61.01	61.14	58.4	317,513
October 21, 2026	60.7	60.25	60.25	60.7	59.75	184,168
October 20, 2026	59.69	60.55	60.55	61	59.69	136,731
October 19, 2026	59.82	59.4	59.4	59.85	59.24	121,335
October 16, 2026	59.12	59.84	59.84	60.62	59.12	179,021
October 15, 2026	59.03	59.27	59.27	59.71	58.66	193,885
October 14, 2026	58.28	58.64	58.64	59	58.04	283,053
October 13, 2026	59.86	59.14	59.14	60.15	58.59	224,675
October 12, 2026	58.59	59.49	59.49	59.74	58.59	189,404
October 09, 2026	59.1	58.59	58.59	59.1	58.5	118,478
October 08, 2026	58.59	59.33	59.33	59.64	58.3	162,411
October 07, 2026	59	58.74	58.74	59.08	58.45	209,214
October 06, 2026	60.08	59.61	59.61	60.47	59.56	164,191
October 05, 2026	60.13	59.82	59.82	60.13	59.52	219,551
October 02, 2026	60.01	60.08	60.08	60.88	59.73	159,746
October 01, 2026	58.63	59.5	59.5	59.52	57.68	218,074
September 30, 2026	59.3	58.95	58.95	59.97	58.61	249,394
September 29, 2026	60.18	59.32	59.32	60.44	59.06	216,253
September 28, 2026	60.79	60.15	60.15	60.91	60.1	238,035
September 25, 2026	61.02	60.93	60.93	61.41	60.63	304,908
September 24, 2026	60.22	60.69	60.69	60.76	59.93	307,514
September 23, 2026	60.33	59.85	59.85	60.48	59.8	227,259
September 22, 2026	61.52	60.39	60.39	61.65	60.36	439,103
September 21, 2026	61.93	60.98	60.98	61.99	60.94	232,126
September 18, 2026	61.62	61.6	61.6	61.95	60.87	1.4M
September 17, 2026	62.83	62.14	62.14	62.83	61.8	299,060
September 16, 2026	63.07	62.05	62.05	63.3	61.04	384,870
September 15, 2026	63.77	63.12	63.12	64.2	62.9	394,225
September 11, 2026	64.56	64.13	64.13	64.6	63.5	214,695
September 10, 2026	63.34	63.92	63.92	63.96	62.84	180,908
September 09, 2026	63.46	63.46	63.46	63.94	62.82	197,619
September 08, 2026	64.41	64	64	64.46	63.49	173,926
September 04, 2026	64.2	64.66	64.66	64.93	64.2	212,317
September 03, 2026	64.11	64.44	64.44	64.59	64.02	175,764
September 02, 2026	63.15	63.64	63.64	64.21	63.06	300,308
September 01, 2026	62.99	62.8	62.8	63.51	62.48	199,271
August 31, 2026	63.5	63.23	63.23	63.65	63.1	201,396
August 28, 2026	63.5	63.59	63.59	63.88	63.34	216,578
August 27, 2026	63	63.5	63.5	63.51	62.5	128,891
August 26, 2026	63.55	63.35	63.35	63.91	63.33	198,270
August 25, 2026	63.64	63.38	63.38	63.89	63.16	147,006
August 24, 2026	63.82	63.52	63.52	64.44	63.34	129,965
August 21, 2026	64.24	63.67	63.67	64.74	63.34	167,606
August 20, 2026	63.4	64.01	64.01	64.11	63.16	168,989
August 19, 2026	65.39	63.59	63.59	65.48	63.49	223,216
August 18, 2026	66.12	65.44	65.44	66.12	65.16	161,302