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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.74	54.07	54.07	54.72	51.88	144,000
November 20, 2025	52.96	52.6	52.6	53.62	52.24	119,300
November 19, 2025	52.09	52.54	52.54	52.67	52.08	101,302
November 18, 2025	51.91	52.19	52.19	52.73	51.81	138,531
November 17, 2025	53.32	51.99	51.99	53.52	51.91	193,026
November 14, 2025	52.78	53.47	53.47	53.73	51.4	156,300
November 13, 2025	52.81	52.91	52.91	53.42	52.58	180,300
November 12, 2025	53.54	52.98	52.98	54	52.84	155,010
November 11, 2025	53.47	53.4	53.4	53.81	51.18	114,100
November 10, 2025	53.06	53.47	53.47	53.61	52.85	118,219
November 07, 2025	52.96	52.74	52.74	53.16	52.1	189,700
November 06, 2025	53.55	52.89	52.89	53.91	52.85	92,021
November 05, 2025	53.25	53.8	53.8	53.97	52.68	126,049
November 04, 2025	52.14	53.13	53.13	53.35	51.77	183,900
November 03, 2025	52.06	52.39	52.39	52.8	51.37	203,200
October 31, 2025	52.49	52.37	52.37	52.84	51.96	207,116
October 30, 2025	52.46	52.49	52.49	53.56	52.41	155,224
October 29, 2025	53.75	52.37	52.37	54.43	52.19	241,100
October 28, 2025	54.12	53.95	53.95	54.75	53.01	178,427
October 27, 2025	55.39	54.92	54.92	56.6	54.84	116,200
October 24, 2025	54.84	55.37	55.37	55.48	54.84	137,111
October 23, 2025	55.31	54.38	54.38	55.31	54.32	96,500
October 22, 2025	55.36	55.31	55.31	56.45	55.24	246,647
October 21, 2025	54.73	55.27	55.27	55.68	54.24	133,000
October 20, 2025	53.66	54.97	54.97	55.01	53.29	171,331
October 17, 2025	53.66	53.12	53.12	53.77	52.62	180,120
October 16, 2025	55.97	53.08	53.08	55.97	52.62	571,600
October 15, 2025	57.78	56.16	56.16	58.03	55.38	172,430
October 14, 2025	55.92	57.96	57.96	58.24	54.83	164,634
October 13, 2025	55.65	56.23	56.23	56.27	55.19	129,400
October 10, 2025	56.91	54.98	54.98	57.32	54.95	169,202
October 09, 2025	56.9	56.83	56.83	57.38	56.24	93,007
October 08, 2025	57.71	57.05	57.05	58.66	57	88,502
October 07, 2025	57.89	57.47	57.47	58.68	57.4	133,100
October 06, 2025	57.88	58	58	58.81	57.5	136,571
October 03, 2025	57.03	57.5	57.5	58.22	57	99,000
October 02, 2025	57.24	57.2	57.2	57.39	56.8	109,600
October 01, 2025	57.57	57.3	57.3	57.97	56.91	145,000
September 30, 2025	58.49	57.98	57.98	60.02	57.53	116,500
September 29, 2025	58.91	58.43	58.43	59.38	58.16	135,800
September 26, 2025	58.85	58.84	58.84	59.21	58.51	101,800
September 25, 2025	58.82	58.62	58.62	58.91	58.28	137,824
September 24, 2025	59.44	58.93	58.93	60.28	58.7	137,101
September 23, 2025	59.71	59.36	59.36	60.56	59.26	171,300
September 22, 2025	60.09	59.62	59.62	60.53	59.35	152,937
September 19, 2025	61.23	60.31	60.31	61.36	59.95	561,800
September 18, 2025	59.7	61.26	61.26	61.31	59.12	169,400
September 17, 2025	59.68	59.47	59.47	60.95	59.2	179,700
September 16, 2025	59.59	59.41	59.41	59.68	58.85	139,600
September 15, 2025	60.2	59.67	59.67	60.73	59.63	127,944

Enterprise Financial Services Corp (EFSC) NASDAQ