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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	57.74	60.51	60.51	60.64	56.38	206,400
August 21, 2025	57.06	57.5	57.5	57.74	57.03	113,300
August 20, 2025	57.22	57.25	57.25	57.5	56.51	103,715
August 19, 2025	57.04	56.96	56.96	57.69	56.63	85,316
August 18, 2025	56.78	57.05	57.05	57.16	56.41	98,100
August 15, 2025	57.66	56.9	56.9	57.75	56.4	299,200
August 14, 2025	57.05	57.52	57.52	57.64	56.22	97,800
August 13, 2025	57.35	57.71	57.71	57.9	56.85	134,808
August 12, 2025	55.2	56.97	56.97	57.07	55.04	132,400
August 11, 2025	54.69	54.69	54.69	54.99	54.51	81,600
August 08, 2025	54.79	54.64	54.64	55.14	53.88	71,925
August 07, 2025	55.54	54.32	54.32	55.54	54.14	104,633
August 06, 2025	55.43	55.05	55.05	55.43	54.81	152,523
August 05, 2025	54.26	55.26	55.26	55.33	53.55	212,918
August 04, 2025	53.81	54.24	54.24	54.38	53.26	127,303
August 01, 2025	54.88	53.81	53.81	55.04	53.53	246,800
July 31, 2025	54.89	55.19	55.19	55.49	54.64	171,818
July 30, 2025	56.6	55.38	55.38	57.39	55.2	150,300
July 29, 2025	56.86	56.62	56.62	58.97	55.89	315,723
July 28, 2025	55.92	56.38	56.38	56.38	55.28	143,000
July 25, 2025	56.14	55.92	55.92	56.2	55.42	132,812
July 24, 2025	57.59	56.2	56.2	57.59	56.04	117,731
July 23, 2025	58.04	57.67	57.67	58.16	57.21	155,442
July 22, 2025	58.07	57.6	57.6	58.59	57.57	162,000
July 21, 2025	58.7	58.08	58.08	59.38	58.08	193,300
July 18, 2025	59.13	58.63	58.63	59.13	58.01	183,107
July 17, 2025	57.58	58.72	58.72	58.95	55.82	213,118
July 16, 2025	57.03	57.82	57.82	58.17	55.82	269,543
July 15, 2025	58.28	56.92	56.92	58.52	56.9	245,300
July 14, 2025	56.9	58.54	58.54	58.58	56.9	122,100
July 11, 2025	57.5	57.17	57.17	57.59	57.01	155,300
July 10, 2025	56.86	57.83	57.83	58.17	56.66	207,100
July 09, 2025	57.48	57.06	57.06	57.6	56.49	153,300
July 08, 2025	57.1	57.18	57.18	57.84	57.1	206,900
July 07, 2025	57.08	57.01	57.01	57.7	56.66	140,133
July 03, 2025	56.92	57.35	57.35	57.65	56.6	90,510
July 02, 2025	56.11	56.52	56.52	56.58	55.91	191,505
July 01, 2025	54.73	56.11	56.11	56.65	54.42	186,600
June 30, 2025	55.91	55.1	55.1	56.05	55.05	243,000
June 27, 2025	55.82	55.73	55.73	56.2	54.67	418,530
June 26, 2025	54.77	55.78	55.78	55.87	54.55	164,540
June 25, 2025	54.53	54.47	54.47	54.67	54.05	136,800
June 24, 2025	54.29	54.67	54.67	55.29	54.29	174,235
June 23, 2025	52.82	54.2	54.2	54.21	52.63	122,644
June 20, 2025	52.98	52.82	52.82	53.45	52.4	446,104
June 18, 2025	51.69	52.75	52.75	53.19	51.69	197,543
June 17, 2025	51.35	51.96	51.96	52.11	51.21	181,429
June 16, 2025	52.56	51.89	51.89	52.7	51.58	290,100
June 13, 2025	52.58	52.3	52	52.8	51.91	206,400
June 12, 2025	53.08	53.47	53.16	53.65	52.73	244,140
June 11, 2025	54.56	53.5	53.19	54.56	53.26	147,523
June 10, 2025	54.04	54.28	53.97	54.57	53.54	128,100
June 09, 2025	53.16	53.56	53.25	53.8	53.04	150,800
June 06, 2025	52.12	52.88	52.58	52.9	52.07	127,509
June 05, 2025	51.91	51.61	51.31	52.16	51.34	126,324
June 04, 2025	52.89	51.91	51.61	53.19	51.82	142,000
June 03, 2025	52.05	52.84	52.54	53.05	51.97	181,200
June 02, 2025	52.81	52.21	51.91	52.81	51.74	148,800
May 30, 2025	53.12	52.94	52.94	53.5	52.76	198,800
May 29, 2025	53.11	53.23	53.23	53.66	52.88	79,440

Enterprise Financial Services Corp (EFSC) NASDAQ