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 $2,300.15 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,412.98, while $1000 invested 1 year ago would be worth $1,057.37. This corresponds to total returns of 130.02%, 41.3%, 5.74%, respectively, with annualized returns of 8.68%, 7.16%, 5.74%.

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
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
August 17, 2026	66.17	65.96	65.96	66.62	65.79	178,482
August 14, 2026	66.18	66.43	66.43	66.87	64.29	183,653
August 13, 2026	66.95	66.45	66.45	67.26	66.43	195,517
August 12, 2026	66.35	66.56	66.56	66.73	65.88	194,773
August 11, 2026	65.74	66.21	66.21	66.52	65.47	162,339
August 10, 2026	65.48	65.68	65.68	66.18	64.69	228,560
August 07, 2026	66.26	65.91	65.91	66.33	65.56	150,819
August 06, 2026	67.28	66.38	66.38	67.41	66.28	275,266
August 05, 2026	67.45	66.88	66.88	67.63	66.73	256,299
August 04, 2026	66.77	67.3	67.3	67.97	66.56	223,248
August 03, 2026	66.85	66.8	66.8	67.55	66.51	196,772
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