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 $2,846.59 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,626.02, while $1000 invested 1 year ago would be worth $1,144.57. This corresponds to total returns of 184.66%, 62.6%, 14.46%, respectively, with annualized returns of 11.02%, 10.21%, 14.46%.

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
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
July 07, 2026	65.78	65.04	65.04	65.97	65.03	163,970
July 06, 2026	65.46	65.68	65.68	66.49	65.09	126,522
July 02, 2026	67.05	65.8	65.8	67.16	65.26	174,309
July 01, 2026	66.08	66.9	66.9	67.25	65.79	270,153
June 30, 2026	66.03	65.88	65.88	66.09	65.49	175,118
June 29, 2026	66.43	66.11	66.11	66.65	65.36	247,832
June 26, 2026	65.87	66.86	66.86	67.53	65.75	1.18M
June 25, 2026	65.51	65.52	65.52	66.18	64.87	233,333
June 24, 2026	64.67	65.53	65.53	65.81	64.55	276,246
June 23, 2026	63.37	64.67	64.67	64.77	62.86	211,812
June 22, 2026	62.41	63.27	63.27	63.39	62.41	272,114
June 18, 2026	62.63	62.11	62.11	63.12	61.84	876,335
June 17, 2026	62.56	61.97	61.97	63.51	61.16	314,053
June 16, 2026	63.21	62.72	62.72	63.95	62.42	196,244
June 15, 2026	64.19	62.77	62.77	64.56	62.53	211,154
June 12, 2026	63.37	64.19	64.19	64.35	63.37	185,077
June 11, 2026	63.41	63.27	63.27	63.68	62.6	192,066
June 10, 2026	62.98	63.05	63.05	63.61	62.65	225,044
June 09, 2026	62.25	62.47	62.47	63.5	61.61	186,698
June 08, 2026	61.48	61.82	61.82	62.16	61.36	183,051
June 05, 2026	60.94	61.35	61.35	61.97	60.94	159,413
June 04, 2026	59.62	61.04	61.04	61.18	59.62	173,317
June 03, 2026	60.37	58.99	58.99	60.51	58.9	208,732
June 02, 2026	59.42	60.76	60.76	61	59.39	229,392
June 01, 2026	60.17	59.68	59.68	60.5	59.34	181,570
May 29, 2026	60.25	60.61	60.61	60.84	59.9	203,376
May 28, 2026	60.38	60.28	60.28	60.55	59.63	254,393
May 27, 2026	61.57	60.61	60.61	61.89	60.01	167,842
May 26, 2026	60.93	61.46	61.46	61.79	59.27	166,539
May 22, 2026	60.79	60.83	60.83	61.35	59.86	197,290
May 21, 2026	60.05	60.69	60.69	60.81	59.46	197,561
May 20, 2026	59.5	60.43	60.43	60.74	59.16	243,634
May 19, 2026	59.24	59.46	59.46	59.79	58.36	227,529
May 18, 2026	58.37	59.5	59.5	59.6	56.7	182,451
May 15, 2026	59.27	58.31	58.31	59.27	58.06	218,089
May 14, 2026	58.82	59.37	59.37	59.5	58.76	241,821
May 13, 2026	58.7	58.48	58.48	59.05	58.23	247,328
May 12, 2026	59.17	59.07	59.07	59.32	57.79	249,005
May 11, 2026	59.9	59.09	59.09	60.39	58.77	265,200
May 08, 2026	59.48	59.83	59.83	60.05	59.48	206,936
May 07, 2026	59.53	59.56	59.56	60.27	59.35	396,248
May 06, 2026	59.77	59.48	59.48	60.33	59.28	199,824
May 05, 2026	58.26	59.26	59.26	59.57	57.98	149,079
May 04, 2026	58.3	58.12	58.12	58.91	57.69	221,742
May 01, 2026	57.86	58.89	58.89	59.02	57.03	193,590
April 30, 2026	57.26	57.82	57.82	58.28	57.18	316,627
April 29, 2026	58.92	57.55	57.55	59.35	57.31	359,995
April 28, 2026	60.3	59.38	59.38	60.9	59.3	475,086
April 27, 2026	58.6	59.79	59.79	60.09	58.6	393,465
April 24, 2026	57.41	58.83	58.83	59.5	57.07	331,872
April 23, 2026	58.67	57.68	57.68	59.52	56.93	432,313
April 22, 2026	57.73	57.56	57.56	57.97	56.99	167,923
April 21, 2026	58.35	57.53	57.53	58.76	57.3	218,936
April 20, 2026	58.59	58.49	58.49	59.11	58.16	147,508
April 17, 2026	58.2	58.67	58.67	59.68	57.54	251,382
April 16, 2026	57.54	57.33	57.33	57.77	57.13	156,701